RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
南华仪器300417.SZ
最近收盘价9.452026-07-17
最近交易日2026-07-17
成交量（股）4,661,550
成交额（元）45,798,129
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-02 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-10-08 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.16 | 10.52 | 9.41 | 9.45 | 9.45 | qfq | 4,661,550 | 45,798,129 | -6.71% |
| 2026-07-16 | 10.13 | 10.46 | 9.95 | 10.13 | 10.13 | qfq | 3,153,700 | 32,211,041 | -0.20% |
| 2026-07-15 | 10.03 | 10.36 | 9.96 | 10.15 | 10.15 | qfq | 3,631,500 | 36,846,247 | 0.69% |
| 2026-07-14 | 9.77 | 10.14 | 9.48 | 10.08 | 10.08 | qfq | 3,890,200 | 38,361,346 | 3.81% |
| 2026-07-13 | 10.25 | 10.25 | 9.71 | 9.71 | 9.71 | qfq | 4,329,600 | 43,108,348 | -5.64% |
| 2026-07-10 | 10.11 | 10.56 | 9.90 | 10.29 | 10.29 | qfq | 4,032,000 | 41,426,323 | 1.58% |
| 2026-07-09 | 10.04 | 10.21 | 9.78 | 10.13 | 10.13 | qfq | 3,125,700 | 31,251,083 | 0.90% |
| 2026-07-08 | 10.23 | 10.30 | 9.89 | 10.04 | 10.04 | qfq | 3,401,610 | 34,218,591 | -2.05% |
| 2026-07-07 | 10.55 | 10.60 | 10.00 | 10.25 | 10.25 | qfq | 4,472,200 | 46,041,156 | -2.10% |
| 2026-07-06 | 10.63 | 10.90 | 10.34 | 10.47 | 10.47 | qfq | 4,116,180 | 43,568,182 | -1.51% |
| 2026-07-03 | 10.38 | 10.87 | 10.30 | 10.63 | 10.63 | qfq | 4,081,500 | 43,185,863 | 3.20% |
| 2026-07-02 | 10.47 | 11.00 | 10.26 | 10.30 | 10.30 | qfq | 4,724,600 | 49,999,201 | -2.00% |
| 2026-07-01 | 10.26 | 10.70 | 10.07 | 10.51 | 10.51 | qfq | 5,366,480 | 56,000,930 | 2.44% |
| 2026-06-30 | 10.15 | 10.39 | 9.95 | 10.26 | 10.26 | qfq | 4,947,140 | 50,580,142 | 1.38% |
| 2026-06-29 | 10.26 | 10.42 | 9.72 | 10.12 | 10.12 | qfq | 5,543,850 | 55,879,674 | -0.49% |
| 2026-06-26 | 10.40 | 10.58 | 10.11 | 10.17 | 10.17 | qfq | 4,681,550 | 48,150,473 | -3.33% |
| 2026-06-25 | 10.84 | 10.90 | 10.43 | 10.52 | 10.52 | qfq | 4,323,720 | 45,796,161 | -2.95% |
| 2026-06-24 | 11.30 | 11.39 | 10.69 | 10.84 | 10.84 | qfq | 3,842,267 | 41,929,822 | -4.58% |
| 2026-06-23 | 11.11 | 11.64 | 11.01 | 11.36 | 11.36 | qfq | 5,087,740 | 57,913,006 | 2.07% |
| 2026-06-22 | 10.91 | 11.18 | 10.38 | 11.13 | 11.13 | qfq | 5,400,932 | 58,010,354 | 0.91% |
| 2026-06-18 | 10.85 | 11.15 | 10.68 | 11.03 | 11.03 | qfq | 5,030,090 | 55,222,965 | 0.46% |
| 2026-06-17 | 11.44 | 11.44 | 10.88 | 10.98 | 10.98 | qfq | 5,045,520 | 55,629,215 | -4.36% |
| 2026-06-16 | 11.11 | 11.55 | 10.85 | 11.48 | 11.48 | qfq | 5,283,140 | 59,277,232 | 2.41% |
| 2026-06-15 | 11.58 | 11.84 | 11.04 | 11.21 | 11.21 | qfq | 6,034,340 | 68,832,141 | -0.71% |
| 2026-06-12 | 11.52 | 11.71 | 11.14 | 11.29 | 11.29 | qfq | 5,165,510 | 58,863,136 | -0.96% |
| 2026-06-11 | 11.66 | 11.75 | 11.10 | 11.40 | 11.40 | qfq | 4,082,210 | 46,326,350 | -2.48% |
| 2026-06-10 | 11.82 | 12.04 | 11.40 | 11.69 | 11.69 | qfq | 4,263,070 | 49,798,498 | -2.91% |
| 2026-06-09 | 12.21 | 12.45 | 11.90 | 12.04 | 12.04 | qfq | 4,683,300 | 56,717,153 | -0.50% |
| 2026-06-08 | 12.31 | 12.68 | 11.64 | 12.10 | 12.10 | qfq | 4,976,805 | 60,779,683 | -4.35% |
| 2026-06-05 | 12.05 | 12.98 | 11.90 | 12.65 | 12.65 | qfq | 4,466,243 | 55,307,649 | 2.02% |
| 2026-06-04 | 12.65 | 12.65 | 12.13 | 12.40 | 12.40 | qfq | 4,085,200 | 50,469,798 | -1.35% |
| 2026-06-03 | 13.03 | 13.09 | 12.41 | 12.57 | 12.57 | qfq | 4,477,897 | 57,055,084 | -2.03% |
| 2026-06-02 | 13.24 | 13.58 | 12.57 | 12.83 | 12.83 | qfq | 4,767,100 | 61,500,859 | -3.53% |
| 2026-06-01 | 12.96 | 13.50 | 12.57 | 13.30 | 13.23 | qfq | 4,418,000 | 58,515,089 | 1.53% |
| 2026-05-29 | 13.77 | 13.92 | 12.87 | 13.10 | 13.03 | qfq | 3,527,670 | 46,977,168 | -4.73% |
| 2026-05-28 | 13.72 | 13.89 | 13.28 | 13.75 | 13.68 | qfq | 3,600,430 | 49,080,521 | 0.00% |
| 2026-05-27 | 14.17 | 14.25 | 13.24 | 13.75 | 13.68 | qfq | 5,046,840 | 68,761,470 | -3.17% |
| 2026-05-26 | 14.58 | 14.60 | 14.07 | 14.20 | 14.13 | qfq | 3,850,570 | 54,973,133 | -2.07% |
| 2026-05-25 | 14.95 | 15.06 | 14.24 | 14.50 | 14.42 | qfq | 3,735,850 | 54,198,030 | -2.75% |
| 2026-05-22 | 14.48 | 15.04 | 14.21 | 14.91 | 14.83 | qfq | 3,859,920 | 56,726,980 | 3.61% |
| 2026-05-21 | 14.99 | 15.28 | 14.16 | 14.39 | 14.31 | qfq | 4,505,700 | 66,963,178 | -3.81% |
| 2026-05-20 | 15.06 | 15.08 | 14.70 | 14.96 | 14.88 | qfq | 3,109,675 | 46,434,644 | -0.60% |
| 2026-05-19 | 15.23 | 15.28 | 14.85 | 15.05 | 14.97 | qfq | 2,540,090 | 38,185,578 | -0.79% |
| 2026-05-18 | 14.82 | 15.23 | 14.70 | 15.17 | 15.09 | qfq | 4,147,990 | 62,442,279 | 1.74% |
| 2026-05-15 | 15.14 | 15.30 | 14.75 | 14.91 | 14.83 | qfq | 4,542,970 | 68,245,824 | -1.52% |
| 2026-05-14 | 15.24 | 15.48 | 14.91 | 15.14 | 15.06 | qfq | 4,188,800 | 63,816,549 | 0.07% |
| 2026-05-13 | 15.40 | 15.49 | 14.99 | 15.13 | 15.05 | qfq | 4,190,810 | 63,816,712 | -1.50% |
| 2026-05-12 | 15.54 | 15.77 | 15.18 | 15.36 | 15.28 | qfq | 6,583,570 | 101,612,019 | -1.85% |
| 2026-05-11 | 15.47 | 15.78 | 15.30 | 15.65 | 15.57 | qfq | 6,037,430 | 93,968,711 | 2.62% |
| 2026-05-08 | 14.91 | 15.38 | 14.81 | 15.25 | 15.17 | qfq | 5,567,500 | 84,539,429 | 2.49% |
| 2026-05-07 | 14.76 | 15.09 | 14.45 | 14.88 | 14.80 | qfq | 6,788,720 | 100,910,137 | 2.83% |
| 2026-05-06 | 14.26 | 14.78 | 14.11 | 14.47 | 14.39 | qfq | 7,651,607 | 110,945,198 | 2.12% |
| 2026-04-30 | 13.81 | 14.22 | 13.70 | 14.17 | 14.10 | qfq | 4,137,240 | 58,305,957 | 2.46% |
| 2026-04-29 | 13.53 | 14.02 | 13.31 | 13.83 | 13.76 | qfq | 4,966,610 | 68,737,782 | 2.60% |
| 2026-04-28 | 13.48 | 13.85 | 13.28 | 13.48 | 13.41 | qfq | 5,570,945 | 75,363,154 | 0.60% |
| 2026-04-27 | 12.90 | 13.48 | 12.79 | 13.40 | 13.33 | qfq | 5,440,300 | 71,458,108 | 4.85% |
| 2026-04-24 | 12.33 | 12.88 | 12.31 | 12.78 | 12.71 | qfq | 4,053,700 | 51,122,592 | 2.24% |
| 2026-04-23 | 12.74 | 12.75 | 12.43 | 12.50 | 12.43 | qfq | 2,702,970 | 33,931,750 | -1.96% |
| 2026-04-22 | 12.73 | 12.81 | 12.52 | 12.75 | 12.68 | qfq | 2,283,200 | 29,008,495 | -0.23% |
| 2026-04-21 | 12.74 | 12.84 | 12.61 | 12.78 | 12.71 | qfq | 3,141,740 | 40,052,969 | 0.00% |
| 2026-04-20 | 12.61 | 12.79 | 12.54 | 12.78 | 12.71 | qfq | 2,433,300 | 30,893,787 | 1.19% |
| 2026-04-17 | 12.80 | 12.87 | 12.48 | 12.63 | 12.56 | qfq | 2,985,710 | 37,742,633 | -1.33% |
| 2026-04-16 | 12.49 | 12.86 | 12.31 | 12.80 | 12.73 | qfq | 3,126,950 | 39,488,153 | 3.23% |
| 2026-04-15 | 12.47 | 12.65 | 12.33 | 12.40 | 12.33 | qfq | 2,579,340 | 32,157,819 | -0.56% |
| 2026-04-14 | 12.72 | 12.73 | 12.26 | 12.47 | 12.40 | qfq | 3,427,760 | 42,530,788 | -1.27% |
| 2026-04-13 | 12.45 | 12.65 | 12.32 | 12.63 | 12.56 | qfq | 3,572,600 | 44,637,920 | 0.72% |
| 2026-04-10 | 12.72 | 12.86 | 12.48 | 12.54 | 12.47 | qfq | 3,283,700 | 41,632,176 | -0.16% |
| 2026-04-09 | 13.00 | 13.00 | 12.48 | 12.56 | 12.49 | qfq | 3,475,000 | 43,916,282 | -3.01% |
| 2026-04-08 | 12.35 | 13.05 | 12.32 | 12.95 | 12.88 | qfq | 7,384,000 | 94,853,457 | 8.10% |
| 2026-04-07 | 11.65 | 12.07 | 11.55 | 11.98 | 11.92 | qfq | 4,369,300 | 52,037,566 | 3.10% |
| 2026-04-03 | 12.19 | 12.24 | 11.50 | 11.62 | 11.56 | qfq | 3,785,970 | 44,465,188 | -4.52% |
| 2026-04-02 | 12.75 | 12.75 | 11.94 | 12.17 | 12.11 | qfq | 4,419,700 | 54,090,926 | -2.80% |
| 2026-04-01 | 12.75 | 12.90 | 12.31 | 12.52 | 12.45 | qfq | 3,820,200 | 47,874,269 | 0.72% |
| 2026-03-31 | 12.74 | 12.94 | 12.37 | 12.43 | 12.36 | qfq | 4,591,970 | 58,048,853 | -2.51% |
| 2026-03-30 | 12.36 | 12.75 | 12.22 | 12.75 | 12.68 | qfq | 4,225,600 | 52,880,698 | 2.33% |
| 2026-03-27 | 12.14 | 12.57 | 11.92 | 12.46 | 12.39 | qfq | 3,623,650 | 44,843,621 | 1.38% |
| 2026-03-26 | 12.66 | 12.89 | 12.06 | 12.29 | 12.23 | qfq | 4,633,990 | 57,286,478 | -3.00% |
| 2026-03-25 | 12.48 | 12.95 | 12.45 | 12.67 | 12.60 | qfq | 5,986,500 | 76,012,404 | 2.51% |
| 2026-03-24 | 12.17 | 12.37 | 11.70 | 12.36 | 12.29 | qfq | 8,077,997 | 97,389,194 | 6.09% |
| 2026-03-23 | 12.35 | 12.59 | 11.38 | 11.65 | 11.59 | qfq | 8,005,210 | 96,419,803 | -8.48% |
| 2026-03-20 | 13.72 | 13.80 | 12.68 | 12.73 | 12.66 | qfq | 6,269,000 | 82,326,766 | -6.40% |
| 2026-03-19 | 13.92 | 14.04 | 13.51 | 13.60 | 13.53 | qfq | 3,066,800 | 42,231,707 | -3.27% |
| 2026-03-18 | 13.96 | 14.16 | 13.75 | 14.06 | 13.99 | qfq | 3,106,454 | 43,334,179 | 1.22% |
| 2026-03-17 | 14.16 | 14.53 | 13.86 | 13.89 | 13.82 | qfq | 4,399,700 | 62,357,811 | -1.56% |
| 2026-03-16 | 14.25 | 14.48 | 14.00 | 14.11 | 14.04 | qfq | 3,469,984 | 49,200,687 | -1.67% |
| 2026-03-13 | 14.44 | 14.75 | 14.11 | 14.35 | 14.27 | qfq | 3,715,590 | 53,649,427 | -0.55% |
| 2026-03-12 | 14.49 | 14.71 | 14.33 | 14.43 | 14.35 | qfq | 3,318,800 | 48,011,014 | -0.41% |
| 2026-03-11 | 14.73 | 14.83 | 14.38 | 14.49 | 14.41 | qfq | 2,815,040 | 41,041,019 | -1.36% |
| 2026-03-10 | 14.32 | 14.73 | 14.28 | 14.69 | 14.61 | qfq | 3,472,100 | 50,600,735 | 4.26% |
| 2026-03-09 | 14.04 | 14.25 | 13.69 | 14.09 | 14.02 | qfq | 4,364,604 | 61,160,107 | -1.40% |
| 2026-03-06 | 13.77 | 14.31 | 13.77 | 14.29 | 14.21 | qfq | 3,663,650 | 51,741,753 | 3.25% |
| 2026-03-05 | 13.73 | 14.06 | 13.69 | 13.84 | 13.77 | qfq | 3,685,760 | 51,117,610 | 3.21% |
| 2026-03-04 | 13.41 | 13.84 | 13.28 | 13.41 | 13.34 | qfq | 5,042,900 | 68,100,475 | -1.32% |
| 2026-03-03 | 14.02 | 14.18 | 13.53 | 13.59 | 13.52 | qfq | 4,438,444 | 61,692,251 | -2.86% |
| 2026-03-02 | 14.30 | 14.71 | 13.90 | 13.99 | 13.92 | qfq | 4,278,860 | 60,625,943 | -3.85% |
| 2026-02-27 | 14.74 | 14.81 | 14.45 | 14.55 | 14.47 | qfq | 3,229,063 | 47,028,174 | -1.42% |
| 2026-02-26 | 14.64 | 14.81 | 14.53 | 14.76 | 14.68 | qfq | 2,974,680 | 43,636,392 | 1.65% |
| 2026-02-25 | 14.73 | 14.86 | 14.52 | 14.52 | 14.44 | qfq | 3,338,949 | 48,883,199 | -1.43% |
| 2026-02-24 | 14.53 | 14.89 | 14.53 | 14.73 | 14.65 | qfq | 4,545,028 | 66,829,864 | 1.24% |
| 2026-02-13 | 14.27 | 14.80 | 14.08 | 14.55 | 14.47 | qfq | 5,500,575 | 80,023,397 | 2.18% |
| 2026-02-12 | 14.40 | 14.48 | 14.08 | 14.24 | 14.17 | qfq | 3,709,500 | 53,059,773 | -1.11% |
| 2026-02-11 | 14.32 | 14.51 | 14.25 | 14.40 | 14.32 | qfq | 2,961,840 | 42,645,696 | 0.42% |
| 2026-02-10 | 14.37 | 14.47 | 14.22 | 14.34 | 14.26 | qfq | 4,656,078 | 67,029,821 | 0.63% |
| 2026-02-09 | 14.25 | 14.28 | 14.05 | 14.25 | 14.18 | qfq | 4,262,110 | 60,569,204 | 1.57% |
| 2026-02-06 | 13.85 | 14.20 | 13.78 | 14.03 | 13.96 | qfq | 4,283,100 | 60,176,135 | 1.23% |
| 2026-02-05 | 13.87 | 14.01 | 13.80 | 13.86 | 13.79 | qfq | 3,417,890 | 47,514,289 | 0.43% |
| 2026-02-04 | 13.75 | 14.00 | 13.70 | 13.80 | 13.73 | qfq | 3,338,482 | 46,163,079 | 0.36% |
| 2026-02-03 | 13.64 | 13.93 | 13.38 | 13.75 | 13.68 | qfq | 5,015,748 | 68,875,470 | 1.85% |
| 2026-02-02 | 13.33 | 14.07 | 13.22 | 13.50 | 13.43 | qfq | 7,900,040 | 108,146,443 | 2.12% |
| 2026-01-30 | 12.79 | 13.29 | 12.77 | 13.22 | 13.15 | qfq | 4,428,800 | 57,742,026 | 2.56% |
| 2026-01-29 | 13.13 | 13.28 | 12.78 | 12.89 | 12.82 | qfq | 3,916,000 | 50,960,516 | -1.68% |
| 2026-01-28 | 13.49 | 13.49 | 13.10 | 13.11 | 13.04 | qfq | 3,323,270 | 43,978,667 | -2.31% |
| 2026-01-27 | 13.55 | 13.63 | 13.01 | 13.42 | 13.35 | qfq | 5,419,060 | 71,870,312 | -0.96% |
| 2026-01-26 | 14.02 | 14.09 | 13.46 | 13.55 | 13.48 | qfq | 5,043,660 | 68,842,504 | -3.15% |
| 2026-01-23 | 13.94 | 14.03 | 13.83 | 13.99 | 13.92 | qfq | 2,811,950 | 39,279,072 | 0.36% |
| 2026-01-22 | 13.76 | 13.97 | 13.66 | 13.94 | 13.87 | qfq | 3,425,400 | 47,469,842 | 1.31% |
| 2026-01-21 | 13.58 | 13.90 | 13.36 | 13.76 | 13.69 | qfq | 4,769,610 | 65,130,050 | 1.25% |
| 2026-01-20 | 13.79 | 13.96 | 13.45 | 13.59 | 13.52 | qfq | 3,063,460 | 41,926,943 | -1.24% |
| 2026-01-19 | 13.51 | 13.79 | 13.40 | 13.76 | 13.69 | qfq | 3,242,770 | 44,371,501 | 1.78% |
| 2026-01-16 | 13.72 | 13.80 | 13.33 | 13.52 | 13.45 | qfq | 3,731,110 | 50,591,908 | -0.88% |
| 2026-01-15 | 13.82 | 13.95 | 13.46 | 13.64 | 13.57 | qfq | 3,618,927 | 49,305,102 | -1.30% |
| 2026-01-14 | 14.12 | 14.28 | 13.60 | 13.82 | 13.75 | qfq | 5,282,420 | 73,822,912 | -1.99% |
| 2026-01-13 | 14.29 | 14.40 | 14.00 | 14.10 | 14.03 | qfq | 3,785,940 | 53,916,281 | -0.98% |
| 2026-01-12 | 14.15 | 14.38 | 14.01 | 14.24 | 14.17 | qfq | 3,123,580 | 44,524,006 | 0.64% |
| 2026-01-09 | 14.21 | 14.23 | 14.00 | 14.15 | 14.08 | qfq | 3,024,226 | 42,720,509 | 0.43% |
| 2026-01-08 | 13.84 | 14.18 | 13.79 | 14.09 | 14.02 | qfq | 2,797,380 | 39,260,432 | 1.73% |
| 2026-01-07 | 13.92 | 13.97 | 13.77 | 13.85 | 13.78 | qfq | 2,383,898 | 33,063,253 | -0.50% |
| 2026-01-06 | 14.10 | 14.20 | 13.87 | 13.92 | 13.85 | qfq | 3,351,070 | 46,976,224 | -1.28% |
| 2026-01-05 | 13.99 | 14.26 | 13.95 | 14.10 | 14.03 | qfq | 3,768,600 | 53,184,057 | 0.79% |
| 2025-12-31 | 13.95 | 14.09 | 13.75 | 13.99 | 13.92 | qfq | 2,493,200 | 34,762,639 | -0.07% |
| 2025-12-30 | 14.01 | 14.15 | 13.75 | 14.00 | 13.93 | qfq | 2,671,580 | 37,236,152 | 0.43% |
| 2025-12-29 | 13.89 | 13.95 | 13.55 | 13.94 | 13.87 | qfq | 2,642,200 | 36,481,152 | 0.87% |
| 2025-12-26 | 13.87 | 14.04 | 13.67 | 13.82 | 13.75 | qfq | 2,928,600 | 40,659,784 | -0.14% |
| 2025-12-25 | 13.69 | 13.88 | 13.56 | 13.84 | 13.77 | qfq | 3,172,810 | 43,642,213 | 1.62% |
| 2025-12-24 | 13.42 | 13.75 | 13.39 | 13.62 | 13.55 | qfq | 2,070,466 | 28,223,407 | 1.11% |
| 2025-12-23 | 13.56 | 13.60 | 13.30 | 13.47 | 13.40 | qfq | 2,525,100 | 33,904,942 | -0.96% |
| 2025-12-22 | 13.72 | 13.88 | 13.49 | 13.60 | 13.53 | qfq | 3,279,300 | 44,927,082 | -0.66% |
| 2025-12-19 | 13.25 | 13.71 | 13.21 | 13.69 | 13.62 | qfq | 2,779,200 | 37,598,148 | 3.48% |
| 2025-12-18 | 12.87 | 13.48 | 12.84 | 13.23 | 13.16 | qfq | 3,372,800 | 44,629,974 | 2.24% |
| 2025-12-17 | 13.06 | 13.15 | 12.64 | 12.94 | 12.87 | qfq | 3,813,500 | 49,122,093 | -0.99% |
| 2025-12-16 | 13.49 | 13.50 | 12.96 | 13.07 | 13.00 | qfq | 3,917,700 | 51,640,010 | -3.68% |
| 2025-12-15 | 13.34 | 13.68 | 13.22 | 13.57 | 13.50 | qfq | 3,922,376 | 52,903,824 | 1.27% |
| 2025-12-12 | 13.94 | 14.05 | 13.29 | 13.40 | 13.33 | qfq | 4,773,600 | 65,226,214 | -2.33% |
| 2025-12-11 | 14.13 | 14.23 | 13.71 | 13.72 | 13.65 | qfq | 4,175,138 | 58,342,412 | -2.83% |
| 2025-12-10 | 14.25 | 14.32 | 13.98 | 14.12 | 14.05 | qfq | 3,532,500 | 49,992,598 | -0.49% |
| 2025-12-09 | 14.24 | 14.33 | 14.03 | 14.19 | 14.12 | qfq | 2,403,540 | 34,060,308 | -0.28% |
| 2025-12-08 | 14.14 | 14.32 | 13.86 | 14.23 | 14.16 | qfq | 3,369,110 | 47,742,002 | 1.21% |
| 2025-12-05 | 13.49 | 14.13 | 13.43 | 14.06 | 13.99 | qfq | 4,269,130 | 59,205,409 | 3.31% |
| 2025-12-04 | 13.70 | 13.76 | 13.40 | 13.61 | 13.54 | qfq | 2,984,300 | 40,485,441 | -0.66% |
| 2025-12-03 | 13.92 | 14.03 | 13.60 | 13.70 | 13.63 | qfq | 2,376,500 | 32,647,183 | -1.37% |
| 2025-12-02 | 13.94 | 14.06 | 13.62 | 13.89 | 13.82 | qfq | 3,724,156 | 51,505,068 | 0.51% |
| 2025-12-01 | 13.70 | 14.43 | 13.65 | 13.82 | 13.75 | qfq | 6,115,870 | 85,284,419 | 2.67% |
| 2025-11-28 | 13.13 | 13.49 | 13.00 | 13.46 | 13.39 | qfq | 2,443,800 | 32,427,157 | 2.05% |
| 2025-11-27 | 12.99 | 13.23 | 12.92 | 13.19 | 13.12 | qfq | 3,036,170 | 39,755,364 | 1.38% |
| 2025-11-26 | 13.42 | 13.53 | 12.99 | 13.01 | 12.94 | qfq | 3,389,100 | 44,985,748 | -2.18% |
| 2025-11-25 | 13.18 | 13.57 | 13.15 | 13.30 | 13.23 | qfq | 3,046,000 | 40,746,935 | 1.76% |
| 2025-11-24 | 13.00 | 13.23 | 12.78 | 13.07 | 13.00 | qfq | 5,212,800 | 67,912,380 | 3.57% |
| 2025-11-21 | 13.28 | 13.54 | 12.41 | 12.62 | 12.55 | qfq | 4,815,270 | 61,946,025 | -5.75% |
| 2025-11-20 | 13.48 | 13.70 | 13.11 | 13.39 | 13.32 | qfq | 3,655,470 | 48,862,353 | -0.37% |
| 2025-11-19 | 14.34 | 14.35 | 13.36 | 13.44 | 13.37 | qfq | 4,898,779 | 66,965,767 | -5.82% |
| 2025-11-18 | 14.45 | 14.45 | 14.17 | 14.27 | 14.19 | qfq | 2,585,200 | 36,875,591 | -0.76% |
| 2025-11-17 | 14.54 | 14.66 | 14.29 | 14.38 | 14.30 | qfq | 3,046,310 | 43,944,508 | 0.63% |
| 2025-11-14 | 14.07 | 14.50 | 13.91 | 14.29 | 14.21 | qfq | 4,066,888 | 58,139,029 | 1.78% |
| 2025-11-13 | 14.07 | 14.08 | 13.91 | 14.04 | 13.97 | qfq | 1,932,700 | 27,074,027 | -0.21% |
| 2025-11-12 | 14.08 | 14.16 | 13.97 | 14.07 | 14.00 | qfq | 2,586,711 | 36,386,399 | -0.07% |
| 2025-11-11 | 14.15 | 14.19 | 13.98 | 14.08 | 14.01 | qfq | 2,288,692 | 32,259,021 | -0.35% |
| 2025-11-10 | 14.32 | 14.45 | 14.05 | 14.13 | 14.06 | qfq | 2,257,330 | 32,003,499 | -0.07% |
| 2025-11-07 | 14.20 | 14.27 | 14.01 | 14.14 | 14.07 | qfq | 2,437,640 | 34,438,638 | 0.07% |
| 2025-11-06 | 14.10 | 14.18 | 13.85 | 14.13 | 14.06 | qfq | 2,846,410 | 39,979,421 | 0.71% |
| 2025-11-05 | 13.87 | 14.21 | 13.87 | 14.03 | 13.96 | qfq | 4,159,238 | 58,356,050 | 0.29% |
| 2025-11-04 | 14.07 | 14.24 | 13.90 | 13.99 | 13.92 | qfq | 4,582,439 | 64,344,980 | -0.85% |
| 2025-11-03 | 13.96 | 14.34 | 13.75 | 14.11 | 14.04 | qfq | 5,947,510 | 83,579,305 | 2.10% |
| 2025-10-31 | 13.92 | 14.15 | 13.72 | 13.82 | 13.75 | qfq | 6,882,190 | 95,468,663 | -1.22% |
| 2025-10-30 | 13.49 | 14.35 | 13.25 | 13.99 | 13.92 | qfq | 9,575,320 | 132,925,736 | 4.09% |
| 2025-10-29 | 13.77 | 13.77 | 13.30 | 13.44 | 13.37 | qfq | 2,620,700 | 35,214,109 | -1.83% |
| 2025-10-28 | 13.63 | 13.88 | 13.52 | 13.69 | 13.62 | qfq | 3,321,230 | 45,468,877 | 0.51% |
| 2025-10-27 | 13.63 | 13.74 | 13.38 | 13.62 | 13.55 | qfq | 3,740,230 | 50,912,658 | 0.52% |
| 2025-10-24 | 13.38 | 13.62 | 13.31 | 13.55 | 13.48 | qfq | 3,098,830 | 41,911,650 | 1.80% |
| 2025-10-23 | 13.29 | 13.32 | 13.04 | 13.31 | 13.24 | qfq | 2,249,850 | 29,700,068 | 0.38% |
| 2025-10-22 | 13.28 | 13.35 | 13.11 | 13.26 | 13.19 | qfq | 2,173,200 | 28,774,874 | 0.23% |
| 2025-10-21 | 13.05 | 13.26 | 12.81 | 13.23 | 13.16 | qfq | 2,710,470 | 35,576,979 | 1.85% |
| 2025-10-20 | 12.73 | 13.00 | 12.55 | 12.99 | 12.92 | qfq | 2,754,920 | 35,372,595 | 3.51% |
| 2025-10-17 | 12.85 | 12.96 | 12.51 | 12.55 | 12.48 | qfq | 1,875,080 | 23,802,949 | -1.88% |
| 2025-10-16 | 13.00 | 13.09 | 12.72 | 12.79 | 12.72 | qfq | 2,176,700 | 28,017,667 | -1.46% |
| 2025-10-15 | 12.92 | 13.09 | 12.79 | 12.98 | 12.91 | qfq | 2,384,140 | 30,908,201 | 0.15% |
| 2025-10-14 | 13.13 | 13.23 | 12.80 | 12.96 | 12.89 | qfq | 2,881,160 | 37,431,566 | -0.15% |
| 2025-10-13 | 12.15 | 13.00 | 11.81 | 12.98 | 12.91 | qfq | 4,485,670 | 56,579,637 | 0.31% |
| 2025-10-10 | 12.83 | 13.18 | 12.73 | 12.94 | 12.87 | qfq | 3,429,340 | 44,484,675 | 0.54% |
| 2025-10-09 | 13.17 | 13.38 | 12.84 | 12.87 | 12.80 | qfq | 3,533,640 | 46,227,860 | -1.45% |
| 2025-09-30 | 13.16 | 13.18 | 13.00 | 13.06 | 12.99 | qfq | 1,955,450 | 25,611,292 | -0.61% |
| 2025-09-29 | 13.01 | 13.20 | 12.68 | 13.14 | 13.07 | qfq | 3,055,520 | 39,815,438 | 1.55% |
| 2025-09-26 | 12.99 | 13.18 | 12.70 | 12.94 | 12.87 | qfq | 3,261,470 | 42,335,459 | -0.46% |
| 2025-09-25 | 13.13 | 13.29 | 12.85 | 13.00 | 12.93 | qfq | 3,799,450 | 49,725,722 | -0.91% |
| 2025-09-24 | 12.60 | 13.28 | 12.37 | 13.12 | 13.05 | qfq | 4,690,640 | 60,718,649 | 4.13% |
| 2025-09-23 | 12.72 | 12.78 | 11.91 | 12.60 | 12.53 | qfq | 5,004,604 | 61,538,818 | -0.63% |
| 2025-09-22 | 12.79 | 12.88 | 12.51 | 12.68 | 12.61 | qfq | 2,119,570 | 26,858,584 | -0.78% |
| 2025-09-19 | 12.96 | 13.07 | 12.56 | 12.78 | 12.71 | qfq | 3,288,662 | 41,957,546 | -1.24% |
| 2025-09-18 | 13.47 | 13.47 | 12.70 | 12.94 | 12.87 | qfq | 3,258,180 | 42,686,977 | -3.50% |
| 2025-09-17 | 13.39 | 13.55 | 13.25 | 13.41 | 13.34 | qfq | 2,032,900 | 27,272,654 | 0.15% |
| 2025-09-16 | 13.10 | 13.42 | 13.04 | 13.39 | 13.32 | qfq | 2,988,100 | 39,742,473 | 2.37% |
| 2025-09-15 | 13.00 | 13.13 | 12.90 | 13.08 | 13.01 | qfq | 2,133,300 | 27,821,863 | 0.31% |
| 2025-09-12 | 13.36 | 13.42 | 12.99 | 13.04 | 12.97 | qfq | 2,778,377 | 36,502,398 | -1.44% |
| 2025-09-11 | 13.05 | 13.27 | 12.88 | 13.23 | 13.16 | qfq | 2,083,430 | 27,301,211 | 0.84% |
| 2025-09-10 | 12.97 | 13.21 | 12.86 | 13.12 | 13.05 | qfq | 2,789,485 | 36,425,573 | 1.16% |
| 2025-09-09 | 13.14 | 13.29 | 12.83 | 12.97 | 12.90 | qfq | 3,122,562 | 40,635,736 | -1.44% |
| 2025-09-08 | 13.06 | 13.26 | 12.84 | 13.16 | 13.09 | qfq | 4,417,190 | 57,756,146 | 3.38% |
| 2025-09-05 | 12.45 | 12.75 | 12.30 | 12.73 | 12.66 | qfq | 2,758,660 | 34,793,399 | 2.41% |
| 2025-09-04 | 12.34 | 12.77 | 12.23 | 12.43 | 12.36 | qfq | 4,181,090 | 52,486,157 | 0.73% |
| 2025-09-03 | 12.68 | 12.92 | 12.26 | 12.34 | 12.28 | qfq | 3,066,900 | 38,539,273 | -2.68% |
| 2025-09-02 | 13.05 | 13.11 | 12.35 | 12.68 | 12.61 | qfq | 4,250,750 | 53,604,723 | -2.39% |
| 2025-09-01 | 12.70 | 13.35 | 12.65 | 12.99 | 12.92 | qfq | 6,306,620 | 82,055,278 | 2.77% |
| 2025-08-29 | 12.96 | 13.12 | 12.45 | 12.64 | 12.57 | qfq | 4,871,800 | 61,815,106 | -0.94% |
| 2025-08-28 | 13.06 | 13.35 | 12.27 | 12.76 | 12.69 | qfq | 6,611,129 | 84,431,371 | -1.77% |
| 2025-08-27 | 13.77 | 13.85 | 12.98 | 12.99 | 12.92 | qfq | 5,774,960 | 77,427,071 | -5.94% |
| 2025-08-26 | 13.74 | 13.93 | 13.54 | 13.81 | 13.74 | qfq | 3,798,330 | 52,409,586 | 0.88% |
| 2025-08-25 | 13.77 | 13.95 | 13.62 | 13.69 | 13.62 | qfq | 3,445,710 | 47,474,550 | -0.51% |
| 2025-08-22 | 13.79 | 13.91 | 13.60 | 13.76 | 13.69 | qfq | 3,110,000 | 42,671,631 | -0.65% |
| 2025-08-21 | 14.04 | 14.04 | 13.79 | 13.85 | 13.78 | qfq | 2,651,920 | 36,897,115 | -0.57% |
| 2025-08-20 | 13.90 | 13.95 | 13.73 | 13.93 | 13.86 | qfq | 2,996,640 | 41,516,170 | 0.22% |
| 2025-08-19 | 13.83 | 14.00 | 13.62 | 13.90 | 13.83 | qfq | 4,177,400 | 58,008,000 | 0.43% |
| 2025-08-18 | 13.60 | 13.99 | 13.56 | 13.84 | 13.77 | qfq | 3,581,469 | 49,496,930 | 2.37% |
| 2025-08-15 | 13.40 | 13.73 | 13.40 | 13.52 | 13.45 | qfq | 2,942,220 | 39,872,787 | 0.60% |
| 2025-08-14 | 14.10 | 14.10 | 13.43 | 13.44 | 13.37 | qfq | 4,682,866 | 64,081,898 | -3.79% |
| 2025-08-13 | 14.20 | 14.21 | 13.94 | 13.97 | 13.90 | qfq | 2,714,940 | 38,049,083 | -0.92% |
| 2025-08-12 | 14.24 | 14.34 | 13.97 | 14.10 | 14.03 | qfq | 3,262,250 | 45,964,986 | -0.63% |
| 2025-08-11 | 14.13 | 14.21 | 13.96 | 14.19 | 14.12 | qfq | 3,313,179 | 46,825,555 | 0.92% |
| 2025-08-08 | 14.16 | 14.24 | 13.90 | 14.06 | 13.99 | qfq | 3,154,500 | 44,248,823 | -0.71% |
| 2025-08-07 | 14.32 | 14.42 | 13.98 | 14.16 | 14.09 | qfq | 3,959,599 | 55,944,622 | 0.43% |
| 2025-08-06 | 13.96 | 14.20 | 13.83 | 14.10 | 14.03 | qfq | 4,705,458 | 66,103,596 | 1.22% |
| 2025-08-05 | 13.96 | 14.09 | 13.65 | 13.93 | 13.86 | qfq | 4,898,303 | 67,968,729 | 1.53% |
| 2025-08-04 | 13.61 | 13.82 | 13.38 | 13.72 | 13.65 | qfq | 6,094,649 | 83,216,354 | -0.22% |
| 2025-08-01 | 14.44 | 14.45 | 13.69 | 13.75 | 13.68 | qfq | 8,614,480 | 119,372,088 | -2.90% |
| 2025-07-31 | 13.55 | 14.85 | 13.51 | 14.16 | 14.09 | qfq | 12,847,750 | 180,972,102 | 3.74% |
| 2025-07-30 | 13.55 | 13.70 | 13.36 | 13.65 | 13.58 | qfq | 4,098,470 | 55,421,954 | 0.96% |
| 2025-07-29 | 13.43 | 14.25 | 13.29 | 13.52 | 13.45 | qfq | 4,276,753 | 57,630,162 | 1.12% |
| 2025-07-28 | 13.28 | 13.54 | 13.13 | 13.37 | 13.30 | qfq | 3,501,058 | 46,780,931 | 0.68% |
| 2025-07-25 | 13.03 | 13.34 | 12.86 | 13.28 | 13.21 | qfq | 3,838,530 | 50,463,704 | 2.39% |
| 2025-07-24 | 12.89 | 13.08 | 12.81 | 12.97 | 12.90 | qfq | 2,025,990 | 26,285,194 | 1.25% |
| 2025-07-23 | 13.02 | 13.07 | 12.77 | 12.81 | 12.74 | qfq | 2,273,570 | 29,178,382 | -1.08% |
| 2025-07-22 | 13.14 | 13.27 | 12.92 | 12.95 | 12.88 | qfq | 2,803,470 | 36,550,955 | -0.92% |
| 2025-07-21 | 12.82 | 13.15 | 12.80 | 13.07 | 13.00 | qfq | 3,248,202 | 42,369,287 | 1.95% |
| 2025-07-18 | 12.79 | 12.91 | 12.64 | 12.82 | 12.75 | qfq | 1,617,580 | 20,618,878 | 0.47% |
| 2025-07-17 | 12.81 | 12.95 | 12.68 | 12.76 | 12.69 | qfq | 2,049,156 | 26,250,844 | -0.31% |
| 2025-07-16 | 12.57 | 12.87 | 12.57 | 12.80 | 12.73 | qfq | 2,140,611 | 27,314,614 | 1.59% |
| 2025-07-15 | 12.81 | 12.88 | 12.42 | 12.60 | 12.53 | qfq | 2,368,000 | 29,794,887 | -1.64% |
| 2025-07-14 | 12.64 | 12.82 | 12.63 | 12.81 | 12.74 | qfq | 2,364,850 | 30,150,475 | 0.95% |
| 2025-07-11 | 12.67 | 12.74 | 12.51 | 12.69 | 12.62 | qfq | 1,666,600 | 21,057,243 | -0.08% |
| 2025-07-10 | 12.66 | 12.78 | 12.50 | 12.70 | 12.63 | qfq | 2,437,600 | 30,862,225 | 0.47% |
| 2025-07-09 | 12.69 | 12.85 | 12.59 | 12.64 | 12.57 | qfq | 2,005,500 | 25,416,409 | -0.63% |
| 2025-07-08 | 12.75 | 12.75 | 12.56 | 12.72 | 12.65 | qfq | 2,288,780 | 28,991,333 | 0.39% |
| 2025-07-07 | 12.38 | 12.68 | 12.00 | 12.67 | 12.60 | qfq | 2,300,707 | 28,883,675 | 2.26% |
| 2025-07-04 | 12.65 | 12.65 | 12.38 | 12.39 | 12.32 | qfq | 1,982,070 | 24,735,407 | -2.06% |
| 2025-07-03 | 12.73 | 12.73 | 12.57 | 12.65 | 12.58 | qfq | 1,719,460 | 21,741,620 | -0.63% |
| 2025-07-02 | 12.51 | 12.78 | 12.51 | 12.73 | 12.66 | qfq | 4,113,100 | 52,051,342 | 1.76% |
| 2025-07-01 | 12.64 | 12.71 | 12.37 | 12.51 | 12.44 | qfq | 2,176,100 | 27,306,604 | 0.00% |
| 2025-06-30 | 12.39 | 12.68 | 12.31 | 12.51 | 12.44 | qfq | 2,696,170 | 33,759,013 | 1.13% |
| 2025-06-27 | 12.27 | 12.41 | 12.22 | 12.37 | 12.30 | qfq | 1,681,000 | 20,733,004 | 0.90% |
| 2025-06-26 | 12.25 | 12.42 | 12.14 | 12.26 | 12.20 | qfq | 1,686,900 | 20,653,084 | 0.08% |
| 2025-06-25 | 12.30 | 12.38 | 12.18 | 12.25 | 12.19 | qfq | 1,974,500 | 24,208,698 | -0.33% |
| 2025-06-24 | 11.89 | 12.34 | 11.85 | 12.29 | 12.23 | qfq | 2,736,257 | 33,336,537 | 3.98% |
| 2025-06-23 | 11.41 | 11.88 | 11.24 | 11.82 | 11.76 | qfq | 2,678,700 | 31,246,716 | 3.05% |
| 2025-06-20 | 11.53 | 11.75 | 11.32 | 11.47 | 11.41 | qfq | 1,620,600 | 18,644,619 | -0.52% |
| 2025-06-19 | 11.76 | 11.81 | 11.45 | 11.53 | 11.47 | qfq | 2,566,440 | 29,746,344 | -2.04% |
| 2025-06-18 | 11.85 | 11.95 | 11.71 | 11.77 | 11.71 | qfq | 1,710,400 | 20,159,366 | -0.93% |
| 2025-06-17 | 12.11 | 12.16 | 11.80 | 11.88 | 11.82 | qfq | 1,688,910 | 20,140,016 | -0.92% |
| 2025-06-16 | 11.89 | 12.21 | 11.77 | 11.99 | 11.93 | qfq | 2,082,342 | 25,101,271 | 0.76% |
| 2025-06-13 | 12.12 | 12.17 | 11.83 | 11.90 | 11.84 | qfq | 2,221,533 | 26,545,401 | -1.65% |
| 2025-06-12 | 12.04 | 12.18 | 11.88 | 12.10 | 12.04 | qfq | 2,131,000 | 25,693,451 | 0.08% |
| 2025-06-11 | 11.98 | 12.19 | 11.98 | 12.09 | 12.03 | qfq | 2,003,849 | 24,226,584 | 0.58% |
| 2025-06-10 | 12.22 | 12.32 | 11.78 | 12.02 | 11.96 | qfq | 2,284,600 | 27,560,155 | -0.83% |
| 2025-06-09 | 12.04 | 12.16 | 11.80 | 12.12 | 12.06 | qfq | 1,905,299 | 23,064,272 | 1.00% |
| 2025-06-06 | 11.97 | 12.06 | 11.76 | 12.00 | 11.94 | qfq | 1,771,000 | 21,127,707 | 0.59% |
| 2025-06-05 | 11.80 | 11.96 | 11.71 | 11.93 | 11.87 | qfq | 2,152,200 | 25,569,467 | 1.53% |
| 2025-06-04 | 11.78 | 11.87 | 11.71 | 11.75 | 11.69 | qfq | 1,568,800 | 18,462,531 | 0.00% |
| 2025-06-03 | 11.51 | 11.81 | 11.51 | 11.75 | 11.69 | qfq | 1,976,100 | 23,201,825 | 0.51% |
| 2025-05-30 | 12.06 | 12.06 | 11.59 | 11.69 | 11.63 | qfq | 2,472,490 | 28,926,979 | -2.50% |
| 2025-05-29 | 11.63 | 12.00 | 11.63 | 11.99 | 11.93 | qfq | 2,655,590 | 31,640,731 | 2.48% |
| 2025-05-28 | 11.91 | 12.18 | 11.65 | 11.70 | 11.64 | qfq | 2,077,400 | 24,594,225 | -1.18% |
| 2025-05-27 | 11.84 | 11.98 | 11.71 | 11.84 | 11.78 | qfq | 2,499,300 | 29,623,293 | 0.08% |
| 2025-05-26 | 11.55 | 11.92 | 11.55 | 11.83 | 11.77 | qfq | 2,709,900 | 31,974,433 | 2.69% |
| 2025-05-23 | 11.70 | 11.96 | 11.52 | 11.52 | 11.46 | qfq | 4,772,290 | 55,961,102 | -3.44% |
| 2025-05-22 | 12.30 | 12.50 | 11.91 | 11.93 | 11.87 | qfq | 5,440,667 | 66,215,841 | -3.79% |
| 2025-05-21 | 12.70 | 13.05 | 12.27 | 12.40 | 12.33 | qfq | 6,417,567 | 80,542,616 | -0.24% |
| 2025-05-20 | 11.98 | 12.47 | 11.95 | 12.43 | 12.36 | qfq | 5,895,500 | 72,330,043 | 3.24% |
| 2025-05-19 | 12.17 | 12.68 | 11.87 | 12.04 | 11.98 | qfq | 6,611,770 | 80,199,080 | 1.78% |
| 2025-05-16 | 11.73 | 11.88 | 11.67 | 11.83 | 11.77 | qfq | 1,448,590 | 17,134,500 | 0.85% |
| 2025-05-15 | 11.73 | 11.84 | 11.54 | 11.73 | 11.67 | qfq | 1,770,900 | 20,734,078 | 0.00% |
| 2025-05-14 | 11.80 | 11.92 | 11.66 | 11.73 | 11.67 | qfq | 2,407,400 | 28,203,114 | -0.76% |
| 2025-05-13 | 12.05 | 12.08 | 11.72 | 11.82 | 11.76 | qfq | 2,037,940 | 24,233,359 | -0.84% |
| 2025-05-12 | 11.86 | 12.04 | 11.78 | 11.92 | 11.86 | qfq | 1,913,850 | 22,765,028 | 1.02% |
| 2025-05-09 | 11.98 | 12.00 | 11.74 | 11.80 | 11.74 | qfq | 2,000,010 | 23,655,237 | -1.09% |
| 2025-05-08 | 11.71 | 11.98 | 11.60 | 11.93 | 11.87 | qfq | 2,429,600 | 28,839,140 | 2.14% |
| 2025-05-07 | 11.91 | 11.92 | 11.61 | 11.68 | 11.62 | qfq | 2,886,500 | 33,951,925 | 0.26% |
| 2025-05-06 | 11.46 | 11.73 | 11.27 | 11.65 | 11.59 | qfq | 3,682,800 | 42,557,807 | 3.93% |
| 2025-04-30 | 11.16 | 11.35 | 11.05 | 11.21 | 11.15 | qfq | 2,788,700 | 31,300,265 | 1.54% |
| 2025-04-29 | 10.90 | 11.13 | 10.72 | 11.04 | 10.98 | qfq | 2,777,300 | 30,609,001 | 2.22% |
| 2025-04-28 | 11.12 | 11.15 | 10.66 | 10.80 | 10.74 | qfq | 2,861,300 | 30,974,977 | -3.14% |
| 2025-04-25 | 11.12 | 11.28 | 10.93 | 11.15 | 11.09 | qfq | 3,096,610 | 34,517,265 | 1.46% |
| 2025-04-24 | 10.92 | 11.21 | 10.70 | 10.99 | 10.93 | qfq | 3,604,040 | 39,608,659 | -0.36% |
| 2025-04-23 | 10.72 | 11.20 | 10.71 | 11.03 | 10.97 | qfq | 3,513,750 | 38,518,203 | 2.51% |
| 2025-04-22 | 10.74 | 10.83 | 10.57 | 10.76 | 10.70 | qfq | 2,197,910 | 23,458,033 | 0.00% |
| 2025-04-21 | 10.67 | 10.88 | 10.45 | 10.76 | 10.70 | qfq | 2,263,800 | 24,250,426 | 1.80% |
| 2025-04-18 | 10.59 | 10.64 | 10.32 | 10.57 | 10.51 | qfq | 1,659,170 | 17,411,244 | -0.09% |
| 2025-04-17 | 10.46 | 10.72 | 10.41 | 10.58 | 10.52 | qfq | 1,850,140 | 19,655,149 | 0.76% |
| 2025-04-16 | 10.63 | 10.98 | 10.23 | 10.50 | 10.44 | qfq | 2,509,650 | 26,369,966 | -2.05% |
| 2025-04-15 | 10.62 | 10.77 | 10.53 | 10.72 | 10.66 | qfq | 1,697,700 | 18,068,517 | 1.32% |
| 2025-04-14 | 10.41 | 10.69 | 10.40 | 10.58 | 10.52 | qfq | 2,141,632 | 22,684,176 | 2.52% |
| 2025-04-11 | 10.32 | 10.67 | 10.19 | 10.32 | 10.27 | qfq | 2,422,979 | 25,247,991 | -0.39% |
| 2025-04-10 | 10.18 | 10.56 | 10.07 | 10.36 | 10.31 | qfq | 3,303,040 | 34,361,293 | 3.91% |
| 2025-04-09 | 9.33 | 10.10 | 8.51 | 9.97 | 9.92 | qfq | 4,844,050 | 45,252,247 | 4.84% |
| 2025-04-08 | 9.30 | 9.94 | 9.25 | 9.51 | 9.46 | qfq | 3,945,960 | 37,656,799 | 4.39% |
| 2025-04-07 | 10.50 | 10.58 | 8.95 | 9.11 | 9.06 | qfq | 4,784,350 | 45,969,911 | -18.52% |
| 2025-04-03 | 11.23 | 11.28 | 10.98 | 11.18 | 11.12 | qfq | 1,935,273 | 21,574,893 | -0.45% |
| 2025-04-02 | 11.21 | 11.42 | 11.13 | 11.23 | 11.17 | qfq | 1,586,100 | 17,903,175 | 0.09% |
| 2025-04-01 | 11.03 | 11.44 | 11.03 | 11.22 | 11.16 | qfq | 2,503,200 | 28,236,778 | 2.37% |
| 2025-03-31 | 11.03 | 11.07 | 10.71 | 10.96 | 10.90 | qfq | 2,536,739 | 27,563,732 | -1.08% |
| 2025-03-28 | 11.39 | 11.46 | 11.07 | 11.08 | 11.02 | qfq | 2,427,880 | 27,191,477 | -2.29% |
| 2025-03-27 | 11.51 | 11.55 | 11.10 | 11.34 | 11.28 | qfq | 2,467,290 | 27,947,928 | -1.39% |
| 2025-03-26 | 11.24 | 11.66 | 11.17 | 11.50 | 11.44 | qfq | 2,928,470 | 33,705,667 | 2.40% |
| 2025-03-25 | 11.39 | 11.39 | 11.04 | 11.23 | 11.17 | qfq | 2,706,820 | 30,323,440 | -0.97% |
| 2025-03-24 | 12.08 | 12.27 | 11.06 | 11.34 | 11.28 | qfq | 5,730,700 | 66,026,027 | -6.59% |
| 2025-03-21 | 12.60 | 12.60 | 12.07 | 12.14 | 12.08 | qfq | 3,392,552 | 41,569,247 | -3.42% |
| 2025-03-20 | 12.60 | 12.75 | 12.39 | 12.57 | 12.50 | qfq | 3,182,560 | 39,981,233 | -0.71% |
| 2025-03-19 | 12.50 | 12.94 | 12.36 | 12.66 | 12.59 | qfq | 5,478,800 | 69,556,760 | 1.36% |
| 2025-03-18 | 12.41 | 12.51 | 12.30 | 12.49 | 12.42 | qfq | 3,540,240 | 43,939,170 | 0.89% |
| 2025-03-17 | 12.21 | 12.40 | 12.08 | 12.38 | 12.31 | qfq | 3,544,720 | 43,495,850 | 2.31% |
| 2025-03-14 | 11.83 | 12.11 | 11.67 | 12.10 | 12.04 | qfq | 4,092,782 | 48,757,011 | 2.37% |
| 2025-03-13 | 12.13 | 12.18 | 11.66 | 11.82 | 11.76 | qfq | 3,649,482 | 43,128,226 | -2.72% |
| 2025-03-12 | 12.15 | 12.23 | 12.06 | 12.15 | 12.09 | qfq | 2,737,000 | 33,225,848 | 0.16% |
| 2025-03-11 | 12.20 | 12.20 | 11.86 | 12.13 | 12.07 | qfq | 2,756,882 | 33,139,149 | 0.00% |
| 2025-03-10 | 12.01 | 12.23 | 11.97 | 12.13 | 12.07 | qfq | 3,408,900 | 41,217,447 | 1.08% |
| 2025-03-07 | 12.54 | 12.60 | 11.86 | 12.00 | 11.94 | qfq | 6,991,049 | 85,322,356 | -4.61% |
| 2025-03-06 | 12.39 | 12.71 | 12.23 | 12.58 | 12.51 | qfq | 3,490,129 | 43,875,371 | 1.86% |
| 2025-03-05 | 12.40 | 12.48 | 12.11 | 12.35 | 12.29 | qfq | 2,903,710 | 35,522,734 | -0.40% |
| 2025-03-04 | 12.03 | 12.45 | 11.94 | 12.40 | 12.33 | qfq | 2,894,600 | 35,488,268 | 3.08% |
| 2025-03-03 | 12.02 | 12.38 | 11.90 | 12.03 | 11.97 | qfq | 3,377,350 | 41,146,366 | 0.17% |
| 2025-02-28 | 12.72 | 12.81 | 11.94 | 12.01 | 11.95 | qfq | 5,081,740 | 62,631,789 | -6.25% |
| 2025-02-27 | 13.10 | 13.25 | 12.60 | 12.81 | 12.74 | qfq | 5,991,990 | 76,741,691 | -2.59% |
| 2025-02-26 | 12.83 | 13.36 | 12.69 | 13.15 | 13.08 | qfq | 7,832,390 | 102,165,090 | 2.41% |
| 2025-02-25 | 12.68 | 12.96 | 12.60 | 12.84 | 12.77 | qfq | 4,708,950 | 60,267,310 | -0.16% |
| 2025-02-24 | 13.06 | 13.11 | 12.68 | 12.86 | 12.79 | qfq | 4,468,362 | 57,297,053 | -1.98% |
| 2025-02-21 | 12.88 | 13.12 | 12.76 | 13.12 | 13.05 | qfq | 5,731,756 | 74,416,875 | 1.78% |
| 2025-02-20 | 12.84 | 13.03 | 12.70 | 12.89 | 12.82 | qfq | 4,109,209 | 52,850,036 | 0.00% |
| 2025-02-19 | 12.38 | 13.25 | 12.29 | 12.89 | 12.82 | qfq | 5,400,360 | 69,289,178 | 4.80% |
| 2025-02-18 | 12.68 | 12.87 | 12.25 | 12.30 | 12.24 | qfq | 3,970,008 | 50,041,124 | -2.92% |
| 2025-02-17 | 12.45 | 12.84 | 12.40 | 12.67 | 12.60 | qfq | 3,708,648 | 46,869,260 | 1.69% |
| 2025-02-14 | 12.49 | 12.56 | 12.35 | 12.46 | 12.39 | qfq | 2,521,870 | 31,398,691 | -0.08% |
| 2025-02-13 | 12.87 | 12.87 | 12.40 | 12.47 | 12.40 | qfq | 4,135,039 | 51,922,707 | -3.11% |
| 2025-02-12 | 12.79 | 13.01 | 12.66 | 12.87 | 12.80 | qfq | 4,549,300 | 58,233,155 | 1.18% |
| 2025-02-11 | 12.73 | 12.92 | 12.60 | 12.72 | 12.65 | qfq | 4,730,120 | 60,337,469 | 0.16% |
| 2025-02-10 | 12.35 | 12.85 | 12.25 | 12.70 | 12.63 | qfq | 5,815,568 | 72,984,938 | 2.83% |
| 2025-02-07 | 12.50 | 12.78 | 12.17 | 12.35 | 12.29 | qfq | 6,756,593 | 84,447,315 | -0.72% |
| 2025-02-06 | 12.02 | 12.88 | 11.81 | 12.44 | 12.37 | qfq | 7,812,535 | 96,930,212 | 5.78% |
| 2025-02-05 | 11.32 | 11.88 | 11.22 | 11.76 | 11.70 | qfq | 4,676,063 | 54,089,498 | 5.38% |
| 2025-01-27 | 11.45 | 11.48 | 11.01 | 11.16 | 11.10 | qfq | 3,436,100 | 38,656,404 | -0.53% |
| 2025-01-24 | 11.06 | 11.26 | 10.88 | 11.22 | 11.16 | qfq | 3,060,840 | 33,842,864 | 1.54% |
| 2025-01-23 | 11.15 | 11.47 | 11.02 | 11.05 | 10.99 | qfq | 3,165,700 | 35,670,083 | 0.18% |
| 2025-01-22 | 11.20 | 11.22 | 10.96 | 11.03 | 10.97 | qfq | 2,076,600 | 23,047,892 | -1.52% |
| 2025-01-21 | 11.38 | 11.50 | 11.11 | 11.20 | 11.14 | qfq | 2,751,500 | 30,927,022 | -1.84% |
| 2025-01-20 | 11.26 | 11.47 | 10.92 | 11.41 | 11.35 | qfq | 2,967,600 | 33,629,343 | 2.42% |
| 2025-01-17 | 11.19 | 11.30 | 11.07 | 11.14 | 11.08 | qfq | 2,746,940 | 30,643,011 | -0.45% |
| 2025-01-16 | 11.11 | 11.36 | 11.08 | 11.19 | 11.13 | qfq | 2,783,200 | 31,217,201 | 1.08% |
| 2025-01-15 | 11.39 | 11.39 | 11.01 | 11.07 | 11.01 | qfq | 2,462,600 | 27,402,631 | -1.42% |
| 2025-01-14 | 10.65 | 11.23 | 10.65 | 11.23 | 11.17 | qfq | 4,246,070 | 46,878,594 | 6.24% |
| 2025-01-13 | 10.15 | 10.66 | 9.92 | 10.57 | 10.51 | qfq | 3,492,800 | 36,134,307 | 0.48% |
| 2025-01-10 | 10.96 | 11.14 | 10.52 | 10.52 | 10.46 | qfq | 3,896,900 | 42,255,285 | -3.75% |
| 2025-01-09 | 10.97 | 11.11 | 10.82 | 10.93 | 10.87 | qfq | 3,134,500 | 34,455,207 | -0.46% |
| 2025-01-08 | 11.25 | 11.30 | 10.67 | 10.98 | 10.92 | qfq | 4,275,800 | 46,920,823 | -2.14% |
| 2025-01-07 | 11.11 | 11.25 | 10.65 | 11.22 | 11.16 | qfq | 4,960,480 | 54,481,333 | 3.22% |
| 2025-01-06 | 11.54 | 12.30 | 10.51 | 10.87 | 10.81 | qfq | 7,727,180 | 87,215,780 | -6.62% |
| 2025-01-03 | 12.46 | 12.69 | 11.59 | 11.64 | 11.58 | qfq | 7,031,500 | 84,167,563 | -6.58% |
| 2025-01-02 | 12.50 | 13.45 | 12.26 | 12.46 | 12.39 | qfq | 8,616,419 | 109,994,502 | 5.77% |
| 2024-12-31 | 12.24 | 12.31 | 11.71 | 11.78 | 11.72 | qfq | 3,024,070 | 36,117,353 | -3.36% |
| 2024-12-30 | 12.89 | 12.90 | 12.02 | 12.19 | 12.13 | qfq | 4,024,330 | 49,311,999 | -4.69% |
| 2024-12-27 | 12.22 | 13.18 | 12.14 | 12.79 | 12.72 | qfq | 7,685,870 | 97,458,432 | 4.66% |
| 2024-12-26 | 11.86 | 12.48 | 11.52 | 12.22 | 12.16 | qfq | 10,175,320 | 122,751,978 | -4.98% |
| 2024-12-25 | 12.95 | 13.14 | 12.36 | 12.86 | 12.79 | qfq | 5,031,820 | 64,015,828 | -1.61% |
| 2024-12-24 | 13.40 | 13.63 | 12.74 | 13.07 | 13.00 | qfq | 6,134,230 | 80,225,716 | -2.46% |
| 2024-12-23 | 14.01 | 14.38 | 13.26 | 13.40 | 13.33 | qfq | 9,128,470 | 127,338,719 | -7.59% |
| 2024-12-20 | 13.49 | 14.65 | 13.26 | 14.50 | 14.42 | qfq | 12,524,800 | 176,387,316 | 7.89% |
| 2024-12-19 | 13.20 | 13.57 | 12.96 | 13.44 | 13.37 | qfq | 4,371,390 | 58,188,956 | 0.83% |
| 2024-12-18 | 13.21 | 13.50 | 12.53 | 13.33 | 13.26 | qfq | 4,478,810 | 58,721,965 | 0.98% |
| 2024-12-17 | 13.85 | 14.05 | 13.17 | 13.20 | 13.13 | qfq | 5,087,440 | 68,843,871 | -4.42% |
| 2024-12-16 | 13.76 | 14.20 | 13.74 | 13.81 | 13.74 | qfq | 4,623,522 | 64,529,452 | -0.93% |
| 2024-12-13 | 14.25 | 14.40 | 13.83 | 13.94 | 13.87 | qfq | 7,856,300 | 110,296,953 | -4.13% |
| 2024-12-12 | 14.05 | 14.91 | 13.97 | 14.54 | 14.46 | qfq | 11,121,950 | 159,831,796 | 3.86% |
| 2024-12-11 | 13.94 | 14.19 | 13.80 | 14.00 | 13.93 | qfq | 7,727,287 | 107,695,738 | -0.57% |
| 2024-12-10 | 14.79 | 14.79 | 13.89 | 14.08 | 14.01 | qfq | 13,949,592 | 199,962,798 | -2.56% |
| 2024-12-09 | 14.66 | 14.97 | 14.32 | 14.45 | 14.37 | qfq | 16,640,584 | 243,366,138 | -7.90% |
| 2024-12-06 | 14.43 | 17.00 | 13.82 | 15.69 | 15.61 | qfq | 24,418,866 | 365,800,630 | 9.87% |
| 2024-12-05 | 13.23 | 15.50 | 13.01 | 14.28 | 14.20 | qfq | 18,297,536 | 259,923,254 | 9.17% |
| 2024-12-04 | 13.23 | 13.79 | 13.01 | 13.08 | 13.01 | qfq | 7,239,090 | 96,064,894 | -3.18% |
| 2024-12-03 | 12.74 | 13.70 | 12.70 | 13.51 | 13.44 | qfq | 10,646,860 | 142,378,986 | 5.71% |
| 2024-12-02 | 12.39 | 12.79 | 12.35 | 12.78 | 12.71 | qfq | 5,140,870 | 64,502,780 | 3.15% |
| 2024-11-29 | 12.26 | 12.57 | 11.96 | 12.39 | 12.32 | qfq | 4,770,440 | 58,547,145 | 0.73% |
| 2024-11-28 | 12.05 | 12.44 | 12.05 | 12.30 | 12.24 | qfq | 4,448,500 | 54,591,861 | 1.74% |
| 2024-11-27 | 11.91 | 12.09 | 11.38 | 12.09 | 12.03 | qfq | 3,981,540 | 46,701,965 | 1.51% |
| 2024-11-26 | 12.11 | 12.27 | 11.84 | 11.91 | 11.85 | qfq | 2,552,000 | 30,703,306 | -1.16% |
| 2024-11-25 | 11.75 | 12.07 | 11.66 | 12.05 | 11.99 | qfq | 3,319,870 | 39,549,085 | 2.64% |
| 2024-11-22 | 12.33 | 12.33 | 11.66 | 11.74 | 11.68 | qfq | 4,229,910 | 50,950,985 | -4.55% |
| 2024-11-21 | 12.43 | 12.48 | 12.18 | 12.30 | 12.24 | qfq | 3,416,190 | 42,066,029 | -0.49% |
| 2024-11-20 | 12.06 | 12.41 | 12.01 | 12.36 | 12.29 | qfq | 3,551,450 | 43,560,885 | 2.06% |
| 2024-11-19 | 11.72 | 12.15 | 11.58 | 12.11 | 12.05 | qfq | 3,609,068 | 42,707,764 | 3.42% |
| 2024-11-18 | 12.82 | 12.96 | 11.65 | 11.71 | 11.65 | qfq | 6,036,170 | 72,817,111 | -9.01% |
| 2024-11-15 | 13.14 | 13.37 | 12.81 | 12.87 | 12.80 | qfq | 4,588,582 | 60,165,509 | -1.53% |
| 2024-11-14 | 13.49 | 13.50 | 13.02 | 13.07 | 13.00 | qfq | 5,229,300 | 69,015,750 | -4.18% |
| 2024-11-13 | 13.13 | 13.67 | 12.87 | 13.64 | 13.57 | qfq | 8,258,213 | 110,561,092 | 3.10% |
| 2024-11-12 | 13.90 | 13.90 | 13.03 | 13.23 | 13.16 | qfq | 10,131,830 | 136,175,882 | -5.70% |
| 2024-11-11 | 13.90 | 14.30 | 13.45 | 14.03 | 13.96 | qfq | 13,464,591 | 184,947,189 | 2.71% |
| 2024-11-08 | 13.00 | 14.30 | 12.84 | 13.66 | 13.59 | qfq | 15,802,485 | 213,801,304 | 7.22% |
| 2024-11-07 | 12.50 | 12.86 | 12.34 | 12.74 | 12.67 | qfq | 8,426,931 | 106,524,768 | 0.39% |
| 2024-11-06 | 12.94 | 13.22 | 12.59 | 12.69 | 12.62 | qfq | 12,256,958 | 157,558,796 | -2.61% |
| 2024-11-05 | 12.50 | 13.29 | 12.30 | 13.03 | 12.96 | qfq | 13,587,593 | 173,004,001 | 4.57% |
| 2024-11-04 | 12.11 | 12.66 | 11.82 | 12.46 | 12.39 | qfq | 11,555,445 | 141,626,772 | -1.58% |
| 2024-11-01 | 14.17 | 14.37 | 12.53 | 12.66 | 12.59 | qfq | 18,909,397 | 249,934,669 | -13.88% |
| 2024-10-31 | 13.65 | 15.87 | 13.20 | 14.70 | 14.62 | qfq | 24,486,181 | 359,044,714 | 7.06% |
| 2024-10-30 | 14.80 | 14.83 | 13.40 | 13.73 | 13.66 | qfq | 24,354,069 | 339,692,684 | -7.79% |
| 2024-10-29 | 12.53 | 14.89 | 12.12 | 14.89 | 14.81 | qfq | 31,404,077 | 438,618,801 | 19.98% |
| 2024-10-28 | 11.57 | 13.00 | 11.50 | 12.41 | 12.34 | qfq | 17,898,190 | 218,294,321 | 10.51% |
| 2024-10-25 | 10.90 | 11.46 | 10.90 | 11.23 | 11.17 | qfq | 7,598,530 | 85,115,107 | 2.56% |
| 2024-10-24 | 11.05 | 11.05 | 10.66 | 10.95 | 10.89 | qfq | 5,576,366 | 60,437,437 | -0.73% |
| 2024-10-23 | 11.17 | 11.36 | 10.94 | 11.03 | 10.97 | qfq | 7,291,346 | 81,458,219 | -0.45% |
| 2024-10-22 | 11.20 | 11.32 | 10.89 | 11.08 | 11.02 | qfq | 8,496,683 | 94,069,373 | -1.95% |
| 2024-10-21 | 11.52 | 11.79 | 11.20 | 11.30 | 11.24 | qfq | 14,325,917 | 165,020,575 | -2.75% |
| 2024-10-18 | 11.26 | 11.95 | 10.90 | 11.62 | 11.56 | qfq | 13,501,621 | 155,207,642 | 1.31% |
| 2024-10-17 | 10.81 | 12.75 | 10.81 | 11.47 | 11.41 | qfq | 16,035,682 | 185,595,709 | 4.27% |
| 2024-10-16 | 10.25 | 11.16 | 10.16 | 11.00 | 10.94 | qfq | 14,963,730 | 159,451,688 | 5.47% |
| 2024-10-15 | 10.40 | 11.26 | 10.08 | 10.43 | 10.38 | qfq | 13,245,890 | 141,108,931 | -1.42% |
| 2024-10-14 | 10.80 | 10.86 | 10.03 | 10.58 | 10.52 | qfq | 12,829,263 | 132,954,141 | 6.87% |
| 2024-10-11 | 10.35 | 10.37 | 9.70 | 9.90 | 9.85 | qfq | 6,318,730 | 62,897,904 | -4.35% |
| 2024-10-10 | 10.22 | 10.70 | 9.90 | 10.35 | 10.30 | qfq | 8,216,670 | 85,232,426 | 3.71% |
| 2024-10-09 | 11.00 | 11.22 | 9.98 | 9.98 | 9.93 | qfq | 9,014,337 | 95,477,299 | -13.29% |
| 2024-10-08 | 12.10 | 12.10 | 10.66 | 11.51 | 11.45 | qfq | 11,963,221 | 134,109,547 | 12.73% |
| 2024-09-30 | 9.32 | 10.41 | 9.04 | 10.21 | 10.08 | qfq | 10,979,310 | 106,725,950 | 13.32% |
| 2024-09-27 | 8.65 | 9.18 | 8.56 | 9.01 | 8.89 | qfq | 8,151,320 | 72,396,002 | 4.16% |
| 2024-09-26 | 8.43 | 8.79 | 8.43 | 8.65 | 8.54 | qfq | 6,789,071 | 58,174,473 | 1.65% |
| 2024-09-25 | 8.53 | 8.68 | 8.43 | 8.51 | 8.40 | qfq | 5,733,600 | 49,019,740 | 0.83% |
| 2024-09-24 | 8.12 | 8.44 | 8.04 | 8.44 | 8.33 | qfq | 5,308,651 | 43,876,973 | 4.58% |
| 2024-09-23 | 8.03 | 8.09 | 7.92 | 8.07 | 7.96 | qfq | 2,339,120 | 18,790,853 | 0.37% |
| 2024-09-20 | 8.13 | 8.15 | 7.97 | 8.04 | 7.94 | qfq | 2,227,529 | 17,924,534 | -0.86% |
| 2024-09-19 | 7.98 | 8.17 | 7.87 | 8.11 | 8.00 | qfq | 2,666,488 | 21,489,502 | 2.53% |
| 2024-09-18 | 8.10 | 8.30 | 7.79 | 7.91 | 7.81 | qfq | 2,863,700 | 22,729,375 | -1.25% |
| 2024-09-13 | 8.20 | 8.23 | 7.99 | 8.01 | 7.91 | qfq | 2,934,000 | 23,628,239 | -1.84% |
| 2024-09-12 | 8.20 | 8.37 | 8.13 | 8.16 | 8.05 | qfq | 3,213,740 | 26,439,366 | -1.33% |
| 2024-09-11 | 8.41 | 8.46 | 8.22 | 8.27 | 8.16 | qfq | 2,835,600 | 23,561,843 | -2.13% |
| 2024-09-10 | 8.25 | 8.46 | 8.24 | 8.45 | 8.34 | qfq | 3,971,500 | 33,320,932 | 1.93% |
| 2024-09-09 | 8.21 | 8.35 | 8.11 | 8.29 | 8.18 | qfq | 2,255,840 | 18,628,366 | 0.97% |
| 2024-09-06 | 8.34 | 8.45 | 8.20 | 8.21 | 8.10 | qfq | 2,926,400 | 24,238,376 | -2.26% |
| 2024-09-05 | 8.44 | 8.47 | 8.34 | 8.40 | 8.29 | qfq | 2,594,688 | 21,758,686 | 0.36% |
| 2024-09-04 | 8.44 | 8.51 | 8.21 | 8.37 | 8.26 | qfq | 3,538,088 | 29,518,072 | -1.65% |
| 2024-09-03 | 8.56 | 8.68 | 8.25 | 8.51 | 8.40 | qfq | 5,954,392 | 50,266,337 | -0.47% |
| 2024-09-02 | 8.60 | 8.98 | 8.51 | 8.55 | 8.44 | qfq | 8,443,292 | 73,825,176 | -1.16% |
| 2024-08-30 | 8.37 | 8.80 | 8.30 | 8.65 | 8.54 | qfq | 11,630,410 | 99,861,194 | 4.85% |
| 2024-08-29 | 8.27 | 8.38 | 8.06 | 8.25 | 8.14 | qfq | 6,522,862 | 53,742,156 | 0.86% |
| 2024-08-28 | 8.30 | 8.56 | 8.14 | 8.18 | 8.07 | qfq | 6,413,081 | 53,253,896 | -0.73% |
| 2024-08-27 | 8.36 | 8.37 | 8.09 | 8.24 | 8.13 | qfq | 8,623,391 | 70,664,918 | -2.02% |
| 2024-08-26 | 7.65 | 8.76 | 7.63 | 8.41 | 8.30 | qfq | 11,535,817 | 95,565,495 | 9.79% |
| 2024-08-23 | 7.84 | 7.85 | 7.58 | 7.66 | 7.56 | qfq | 3,052,900 | 23,532,178 | -2.30% |
| 2024-08-22 | 8.00 | 8.05 | 7.77 | 7.84 | 7.74 | qfq | 3,239,759 | 25,605,970 | -1.13% |
| 2024-08-21 | 8.07 | 8.07 | 7.82 | 7.93 | 7.83 | qfq | 3,259,700 | 25,808,411 | -0.63% |
| 2024-08-20 | 8.21 | 8.22 | 7.93 | 7.98 | 7.88 | qfq | 3,007,100 | 24,156,363 | -1.24% |
| 2024-08-19 | 8.12 | 8.22 | 7.89 | 8.08 | 7.97 | qfq | 4,315,692 | 34,652,071 | 0.00% |
| 2024-08-16 | 8.20 | 8.28 | 8.06 | 8.08 | 7.97 | qfq | 5,529,242 | 44,987,008 | -2.30% |
| 2024-08-15 | 7.97 | 8.48 | 7.70 | 8.27 | 8.16 | qfq | 9,061,700 | 73,366,291 | 4.42% |
| 2024-08-14 | 7.85 | 8.08 | 7.80 | 7.92 | 7.82 | qfq | 4,907,720 | 38,988,892 | -0.13% |
| 2024-08-13 | 7.50 | 8.18 | 7.37 | 7.93 | 7.83 | qfq | 6,482,830 | 50,389,065 | 6.16% |
| 2024-08-12 | 7.85 | 7.97 | 7.36 | 7.47 | 7.37 | qfq | 4,255,920 | 32,006,023 | 1.63% |
| 2024-08-09 | 7.57 | 7.59 | 7.33 | 7.35 | 7.25 | qfq | 2,275,700 | 16,897,215 | -1.34% |
| 2024-08-08 | 7.66 | 7.66 | 7.27 | 7.45 | 7.35 | qfq | 2,988,100 | 22,175,085 | -2.87% |
| 2024-08-07 | 7.65 | 7.75 | 7.61 | 7.67 | 7.57 | qfq | 2,315,200 | 17,758,553 | 0.26% |
| 2024-08-06 | 7.59 | 7.72 | 7.53 | 7.65 | 7.55 | qfq | 2,539,900 | 19,337,618 | 1.73% |
| 2024-08-05 | 7.75 | 7.87 | 7.48 | 7.52 | 7.42 | qfq | 3,864,870 | 29,752,171 | -3.96% |
| 2024-08-02 | 7.95 | 8.18 | 7.81 | 7.83 | 7.73 | qfq | 3,636,220 | 28,968,102 | -2.49% |
| 2024-08-01 | 8.00 | 8.06 | 7.88 | 8.03 | 7.93 | qfq | 4,696,990 | 37,493,829 | 0.00% |
| 2024-07-31 | 7.76 | 8.21 | 7.72 | 8.03 | 7.93 | qfq | 5,678,842 | 45,065,311 | 4.02% |
| 2024-07-30 | 7.59 | 7.76 | 7.50 | 7.72 | 7.62 | qfq | 3,559,830 | 27,249,567 | 2.39% |
| 2024-07-29 | 7.50 | 7.61 | 7.35 | 7.54 | 7.44 | qfq | 3,251,930 | 24,340,457 | 0.80% |
| 2024-07-26 | 7.39 | 7.60 | 7.35 | 7.48 | 7.38 | qfq | 3,503,700 | 26,197,759 | 2.61% |
| 2024-07-25 | 7.30 | 7.40 | 7.00 | 7.29 | 7.19 | qfq | 4,362,900 | 31,444,850 | -0.14% |
| 2024-07-24 | 7.78 | 7.88 | 7.26 | 7.30 | 7.20 | qfq | 6,224,070 | 46,427,853 | -7.12% |
| 2024-07-23 | 7.81 | 7.98 | 7.70 | 7.86 | 7.76 | qfq | 4,758,322 | 37,258,545 | 0.64% |
| 2024-07-22 | 7.66 | 7.90 | 7.52 | 7.81 | 7.71 | qfq | 4,235,960 | 32,899,591 | 3.17% |
| 2024-07-19 | 7.62 | 7.78 | 7.56 | 7.57 | 7.47 | qfq | 3,919,216 | 30,119,009 | -1.69% |
| 2024-07-18 | 7.98 | 7.98 | 7.49 | 7.70 | 7.60 | qfq | 6,465,546 | 49,542,322 | -4.70% |
| 2024-07-17 | 8.60 | 8.65 | 7.94 | 8.08 | 7.97 | qfq | 7,338,520 | 60,832,307 | -7.02% |
| 2024-07-16 | 8.62 | 8.81 | 8.38 | 8.69 | 8.58 | qfq | 6,174,120 | 52,880,961 | -1.03% |
| 2024-07-15 | 8.49 | 8.86 | 8.37 | 8.78 | 8.67 | qfq | 7,139,740 | 61,924,812 | 1.04% |
| 2024-07-12 | 9.00 | 9.07 | 8.56 | 8.69 | 8.58 | qfq | 10,066,140 | 88,233,060 | -4.40% |
| 2024-07-11 | 9.05 | 9.31 | 9.05 | 9.09 | 8.97 | qfq | 12,861,380 | 117,834,830 | -1.20% |
| 2024-07-10 | 8.90 | 9.48 | 8.70 | 9.20 | 9.08 | qfq | 15,197,265 | 137,641,014 | 1.88% |
| 2024-07-09 | 8.64 | 9.16 | 8.40 | 9.03 | 8.91 | qfq | 16,930,595 | 150,007,447 | 2.85% |
| 2024-07-08 | 8.97 | 9.10 | 8.48 | 8.78 | 8.67 | qfq | 20,839,301 | 181,715,179 | -7.48% |
| 2024-07-05 | 8.23 | 9.49 | 8.23 | 9.49 | 9.37 | qfq | 20,408,992 | 191,015,282 | 19.97% |
| 2024-07-04 | 8.49 | 8.52 | 7.81 | 7.91 | 7.81 | qfq | 8,049,480 | 65,735,793 | -8.55% |
| 2024-07-03 | 8.39 | 8.66 | 8.08 | 8.65 | 8.54 | qfq | 9,894,715 | 82,545,098 | 2.98% |
| 2024-07-02 | 8.67 | 8.70 | 8.28 | 8.40 | 8.29 | qfq | 12,093,090 | 102,773,946 | -6.46% |
| 2024-07-01 | 8.54 | 9.86 | 8.52 | 8.98 | 8.86 | qfq | 18,133,596 | 162,510,761 | 8.32% |
| 2024-06-28 | 8.21 | 8.47 | 8.01 | 8.29 | 8.18 | qfq | 9,949,549 | 82,019,999 | 2.60% |
| 2024-06-27 | 8.20 | 8.53 | 8.06 | 8.08 | 7.97 | qfq | 10,682,759 | 88,489,823 | -2.42% |
| 2024-06-26 | 7.90 | 8.29 | 7.57 | 8.28 | 8.17 | qfq | 10,554,480 | 83,205,030 | 3.63% |
| 2024-06-25 | 7.70 | 8.15 | 7.57 | 7.99 | 7.89 | qfq | 9,903,700 | 78,524,591 | 5.41% |
| 2024-06-24 | 7.74 | 8.29 | 7.49 | 7.58 | 7.48 | qfq | 9,673,800 | 76,015,102 | -3.93% |
| 2024-06-21 | 7.72 | 8.03 | 7.31 | 7.89 | 7.79 | qfq | 8,606,400 | 66,277,107 | 1.68% |
| 2024-06-20 | 8.18 | 8.51 | 7.70 | 7.76 | 7.66 | qfq | 10,566,100 | 85,466,760 | -5.13% |
| 2024-06-19 | 8.11 | 8.58 | 8.03 | 8.18 | 8.07 | qfq | 12,508,444 | 102,931,316 | 0.49% |
| 2024-06-18 | 7.45 | 8.18 | 7.39 | 8.14 | 8.03 | qfq | 12,768,274 | 100,882,322 | 8.39% |
| 2024-06-17 | 7.53 | 7.65 | 7.31 | 7.51 | 7.41 | qfq | 6,814,100 | 50,541,850 | -2.34% |
| 2024-06-14 | 7.88 | 7.98 | 7.51 | 7.69 | 7.59 | qfq | 8,952,030 | 68,858,416 | -3.63% |
| 2024-06-13 | 7.74 | 8.26 | 7.44 | 7.98 | 7.88 | qfq | 12,554,200 | 98,024,121 | 3.10% |
| 2024-06-12 | 7.36 | 8.00 | 7.26 | 7.74 | 7.64 | qfq | 10,936,540 | 83,814,183 | 5.74% |
| 2024-06-11 | 7.19 | 7.40 | 6.66 | 7.32 | 7.22 | qfq | 12,308,174 | 86,223,614 | -2.40% |
| 2024-06-07 | 7.00 | 7.66 | 6.80 | 7.50 | 7.40 | qfq | 14,881,704 | 109,145,995 | 3.73% |
| 2024-06-06 | 8.00 | 8.67 | 7.22 | 7.23 | 7.14 | qfq | 22,073,726 | 174,502,722 | -10.19% |
| 2024-06-05 | 6.86 | 8.05 | 6.86 | 8.05 | 7.94 | qfq | 10,457,670 | 83,332,135 | 19.97% |
| 2024-06-04 | 7.05 | 7.05 | 6.52 | 6.71 | 6.62 | qfq | 3,279,530 | 21,860,648 | -4.69% |
| 2024-06-03 | 7.48 | 7.59 | 6.98 | 7.04 | 6.95 | qfq | 2,872,300 | 20,602,180 | -5.12% |
| 2024-05-31 | 7.28 | 7.54 | 7.23 | 7.42 | 7.32 | qfq | 1,713,300 | 12,677,944 | 1.92% |
| 2024-05-30 | 7.43 | 7.50 | 7.21 | 7.28 | 7.18 | qfq | 2,111,700 | 15,518,861 | -1.89% |
| 2024-05-29 | 7.37 | 7.62 | 7.30 | 7.42 | 7.32 | qfq | 2,023,600 | 15,069,888 | -0.27% |
| 2024-05-28 | 7.53 | 7.65 | 7.31 | 7.44 | 7.34 | qfq | 3,079,170 | 22,964,137 | -2.87% |
| 2024-05-27 | 7.61 | 7.68 | 7.34 | 7.66 | 7.56 | qfq | 2,320,300 | 17,324,417 | 2.13% |
| 2024-05-24 | 7.52 | 7.67 | 7.33 | 7.50 | 7.40 | qfq | 1,381,400 | 10,419,926 | -0.13% |
| 2024-05-23 | 7.76 | 7.76 | 7.49 | 7.51 | 7.41 | qfq | 1,721,200 | 13,110,827 | -3.35% |
| 2024-05-22 | 7.63 | 7.85 | 7.53 | 7.77 | 7.67 | qfq | 1,858,200 | 14,402,964 | 1.83% |
| 2024-05-21 | 7.81 | 7.81 | 7.55 | 7.63 | 7.53 | qfq | 2,111,610 | 16,118,037 | -1.68% |
| 2024-05-20 | 7.85 | 7.94 | 7.72 | 7.76 | 7.66 | qfq | 2,679,160 | 20,929,591 | -1.40% |
| 2024-05-17 | 7.84 | 7.93 | 7.75 | 7.87 | 7.77 | qfq | 2,298,200 | 18,010,725 | 0.25% |
| 2024-05-16 | 7.60 | 7.92 | 7.60 | 7.85 | 7.75 | qfq | 2,372,670 | 18,565,905 | 3.43% |
| 2024-05-15 | 7.62 | 7.85 | 7.49 | 7.59 | 7.49 | qfq | 1,889,400 | 14,515,692 | -0.39% |
| 2024-05-14 | 7.42 | 7.66 | 7.42 | 7.62 | 7.52 | qfq | 2,757,400 | 20,909,231 | 3.25% |
| 2024-05-13 | 7.53 | 7.57 | 7.26 | 7.38 | 7.28 | qfq | 2,289,960 | 16,987,100 | -3.40% |
| 2024-05-10 | 7.73 | 8.17 | 7.53 | 7.64 | 7.54 | qfq | 2,964,000 | 22,792,763 | -2.18% |
| 2024-05-09 | 7.79 | 7.91 | 7.73 | 7.81 | 7.71 | qfq | 1,778,885 | 13,918,957 | 1.56% |
| 2024-05-08 | 7.99 | 8.25 | 7.62 | 7.69 | 7.59 | qfq | 2,968,900 | 23,101,580 | -3.15% |
| 2024-05-07 | 7.80 | 7.94 | 7.67 | 7.94 | 7.84 | qfq | 3,349,610 | 26,253,492 | 2.58% |
| 2024-05-06 | 7.66 | 7.80 | 7.51 | 7.74 | 7.64 | qfq | 3,941,700 | 30,306,871 | 3.48% |
| 2024-04-30 | 7.71 | 7.78 | 7.33 | 7.48 | 7.38 | qfq | 3,850,685 | 28,899,738 | -1.97% |
| 2024-04-29 | 7.30 | 7.63 | 7.07 | 7.63 | 7.53 | qfq | 3,642,984 | 27,132,175 | 6.56% |
| 2024-04-26 | 7.19 | 7.28 | 6.99 | 7.16 | 7.07 | qfq | 3,257,411 | 23,274,111 | -0.83% |
| 2024-04-25 | 7.06 | 7.24 | 6.86 | 7.22 | 7.13 | qfq | 3,706,691 | 26,334,304 | 2.12% |
| 2024-04-24 | 6.76 | 7.19 | 6.71 | 7.07 | 6.98 | qfq | 4,490,700 | 31,533,505 | 3.67% |
| 2024-04-23 | 6.43 | 6.95 | 6.43 | 6.82 | 6.73 | qfq | 5,938,020 | 39,894,893 | 8.25% |
| 2024-04-22 | 6.55 | 6.61 | 6.12 | 6.30 | 6.22 | qfq | 5,448,868 | 34,343,105 | -4.98% |
| 2024-04-19 | 6.86 | 6.93 | 6.46 | 6.63 | 6.54 | qfq | 5,537,420 | 36,815,814 | -2.93% |
| 2024-04-18 | 7.00 | 7.80 | 6.74 | 6.83 | 6.74 | qfq | 9,003,300 | 63,637,580 | -2.71% |
| 2024-04-17 | 6.07 | 7.02 | 6.02 | 7.02 | 6.93 | qfq | 8,591,630 | 58,379,877 | 20.00% |
| 2024-04-16 | 6.66 | 6.70 | 5.84 | 5.85 | 5.77 | qfq | 5,763,868 | 35,357,658 | -14.85% |
| 2024-04-15 | 7.81 | 7.99 | 6.81 | 6.87 | 6.78 | qfq | 6,442,016 | 46,165,753 | -14.66% |
| 2024-04-12 | 8.19 | 8.27 | 8.00 | 8.05 | 7.94 | qfq | 2,783,422 | 22,557,870 | -0.49% |
| 2024-04-11 | 8.11 | 8.37 | 8.02 | 8.09 | 7.98 | qfq | 3,445,165 | 28,254,368 | -0.61% |
| 2024-04-10 | 8.54 | 8.57 | 7.98 | 8.14 | 8.03 | qfq | 2,986,100 | 24,405,225 | -4.24% |
| 2024-04-09 | 8.32 | 8.59 | 8.28 | 8.50 | 8.39 | qfq | 2,574,500 | 21,734,737 | 1.55% |
| 2024-04-08 | 8.88 | 9.03 | 8.31 | 8.37 | 8.26 | qfq | 4,170,340 | 35,621,411 | -6.27% |
| 2024-04-03 | 8.94 | 8.99 | 8.66 | 8.93 | 8.81 | qfq | 4,638,700 | 40,952,052 | -1.22% |
| 2024-04-02 | 8.95 | 9.36 | 8.89 | 9.04 | 8.92 | qfq | 5,205,240 | 47,432,824 | 1.23% |
| 2024-04-01 | 8.78 | 9.02 | 8.65 | 8.93 | 8.81 | qfq | 3,944,960 | 34,844,697 | 3.12% |
| 2024-03-29 | 8.41 | 8.70 | 8.38 | 8.66 | 8.55 | qfq | 2,577,370 | 22,092,934 | 3.46% |
| 2024-03-28 | 8.15 | 8.52 | 8.05 | 8.37 | 8.26 | qfq | 3,220,400 | 26,870,948 | 2.70% |
| 2024-03-27 | 8.56 | 8.56 | 8.10 | 8.15 | 8.04 | qfq | 2,726,400 | 22,714,730 | -3.44% |
| 2024-03-26 | 8.59 | 8.63 | 8.20 | 8.44 | 8.33 | qfq | 3,191,600 | 26,893,588 | -0.24% |
| 2024-03-25 | 8.80 | 8.92 | 8.45 | 8.46 | 8.35 | qfq | 2,954,000 | 25,621,529 | -3.31% |
| 2024-03-22 | 9.00 | 9.12 | 8.71 | 8.75 | 8.64 | qfq | 3,780,500 | 33,489,038 | -2.78% |
| 2024-03-21 | 9.04 | 9.24 | 8.81 | 9.00 | 8.88 | qfq | 3,719,300 | 33,378,947 | 0.11% |
| 2024-03-20 | 8.81 | 9.01 | 8.76 | 8.99 | 8.87 | qfq | 2,668,200 | 23,699,201 | 2.51% |
| 2024-03-19 | 8.95 | 8.97 | 8.72 | 8.77 | 8.66 | qfq | 2,892,300 | 25,514,958 | -0.68% |
| 2024-03-18 | 8.55 | 8.91 | 8.53 | 8.83 | 8.71 | qfq | 4,598,810 | 40,169,420 | 3.27% |
| 2024-03-15 | 8.26 | 8.60 | 8.12 | 8.55 | 8.44 | qfq | 4,099,981 | 34,309,915 | 3.89% |
| 2024-03-14 | 8.31 | 8.38 | 8.03 | 8.23 | 8.12 | qfq | 2,673,640 | 21,970,763 | -1.32% |
| 2024-03-13 | 8.36 | 8.41 | 8.19 | 8.34 | 8.23 | qfq | 3,093,577 | 25,637,753 | 0.24% |
| 2024-03-12 | 8.13 | 8.32 | 8.06 | 8.32 | 8.21 | qfq | 4,259,820 | 34,899,053 | 2.59% |
| 2024-03-11 | 8.05 | 8.17 | 7.97 | 8.11 | 8.00 | qfq | 3,893,877 | 31,416,761 | 1.50% |
| 2024-03-08 | 8.01 | 8.10 | 7.83 | 7.99 | 7.89 | qfq | 3,303,300 | 26,340,965 | -0.50% |
| 2024-03-07 | 8.11 | 8.49 | 7.93 | 8.03 | 7.93 | qfq | 5,247,327 | 42,617,408 | -1.35% |
| 2024-03-06 | 7.65 | 8.28 | 7.63 | 8.14 | 8.03 | qfq | 6,619,720 | 53,427,705 | 5.99% |
| 2024-03-05 | 7.99 | 8.00 | 7.66 | 7.68 | 7.58 | qfq | 3,863,640 | 30,135,626 | -4.48% |
| 2024-03-04 | 8.15 | 8.25 | 7.73 | 8.04 | 7.94 | qfq | 6,950,960 | 55,373,304 | -3.83% |
| 2024-03-01 | 8.00 | 8.90 | 7.80 | 8.36 | 8.25 | qfq | 8,778,790 | 72,272,944 | 4.89% |
| 2024-02-29 | 7.31 | 7.99 | 7.17 | 7.97 | 7.87 | qfq | 6,187,790 | 47,958,578 | 5.84% |
| 2024-02-28 | 9.00 | 9.01 | 7.43 | 7.53 | 7.43 | qfq | 9,612,180 | 78,698,628 | -13.55% |
| 2024-02-27 | 8.33 | 8.73 | 8.21 | 8.71 | 8.60 | qfq | 5,251,000 | 44,834,394 | 3.57% |
| 2024-02-26 | 8.23 | 8.62 | 8.00 | 8.41 | 8.30 | qfq | 6,505,237 | 53,830,211 | 3.83% |
| 2024-02-23 | 7.60 | 8.10 | 7.50 | 8.10 | 7.99 | qfq | 5,412,210 | 41,967,892 | 8.00% |
| 2024-02-22 | 7.20 | 7.53 | 7.02 | 7.50 | 7.40 | qfq | 6,339,418 | 46,249,665 | 5.63% |
| 2024-02-21 | 6.46 | 7.60 | 6.46 | 7.10 | 7.01 | qfq | 8,481,522 | 60,335,645 | 8.23% |
| 2024-02-20 | 6.38 | 6.74 | 6.26 | 6.56 | 6.47 | qfq | 5,969,623 | 38,950,994 | 2.66% |
| 2024-02-19 | 5.85 | 6.46 | 5.85 | 6.39 | 6.31 | qfq | 8,853,868 | 54,553,071 | 10.17% |
| 2024-02-08 | 5.16 | 5.91 | 4.72 | 5.80 | 5.72 | qfq | 9,920,619 | 52,287,511 | 10.48% |
| 2024-02-07 | 6.24 | 6.24 | 5.12 | 5.25 | 5.18 | qfq | 13,639,640 | 74,716,192 | -15.87% |
| 2024-02-06 | 6.14 | 6.57 | 5.58 | 6.24 | 6.16 | qfq | 9,016,590 | 54,528,340 | -4.88% |
| 2024-02-05 | 7.97 | 7.97 | 6.46 | 6.56 | 6.47 | qfq | 9,584,301 | 64,666,569 | -18.71% |
| 2024-02-02 | 8.72 | 9.26 | 7.80 | 8.07 | 7.96 | qfq | 5,047,420 | 42,688,696 | -7.35% |
| 2024-02-01 | 9.09 | 9.09 | 8.41 | 8.71 | 8.60 | qfq | 3,582,714 | 31,186,511 | -3.86% |
| 2024-01-31 | 9.80 | 9.91 | 8.92 | 9.06 | 8.94 | qfq | 4,448,800 | 41,673,181 | -8.11% |
| 2024-01-30 | 10.48 | 10.48 | 9.85 | 9.86 | 9.73 | qfq | 2,384,700 | 24,069,861 | -4.73% |
| 2024-01-29 | 10.95 | 11.18 | 10.25 | 10.35 | 10.21 | qfq | 2,893,887 | 30,373,004 | -5.99% |
| 2024-01-26 | 10.98 | 11.34 | 10.89 | 11.01 | 10.87 | qfq | 2,004,800 | 22,171,509 | 0.73% |
| 2024-01-25 | 10.33 | 10.93 | 10.24 | 10.93 | 10.79 | qfq | 2,278,970 | 24,229,065 | 6.32% |
| 2024-01-24 | 10.13 | 10.40 | 9.80 | 10.28 | 10.15 | qfq | 2,130,110 | 21,657,564 | 2.29% |
| 2024-01-23 | 10.30 | 10.42 | 9.89 | 10.05 | 9.92 | qfq | 3,125,100 | 31,382,932 | -2.71% |
| 2024-01-22 | 11.10 | 11.20 | 10.15 | 10.33 | 10.20 | qfq | 2,941,300 | 31,644,107 | -6.68% |
| 2024-01-19 | 11.40 | 11.41 | 11.02 | 11.07 | 10.93 | qfq | 2,613,340 | 29,130,644 | -2.47% |
| 2024-01-18 | 11.57 | 11.71 | 11.00 | 11.35 | 11.20 | qfq | 2,352,040 | 26,591,708 | -2.07% |
| 2024-01-17 | 11.95 | 12.00 | 11.55 | 11.59 | 11.44 | qfq | 1,473,600 | 17,351,451 | -3.01% |
| 2024-01-16 | 12.12 | 12.21 | 11.75 | 11.95 | 11.79 | qfq | 2,271,400 | 27,043,714 | -0.67% |
| 2024-01-15 | 12.02 | 12.33 | 11.76 | 12.03 | 11.87 | qfq | 2,222,000 | 26,582,245 | 0.00% |
| 2024-01-12 | 12.29 | 12.37 | 11.98 | 12.03 | 11.87 | qfq | 2,613,100 | 31,683,356 | -1.88% |
| 2024-01-11 | 12.11 | 12.35 | 12.05 | 12.26 | 12.10 | qfq | 1,609,600 | 19,647,612 | 0.82% |
| 2024-01-10 | 12.42 | 12.56 | 12.00 | 12.16 | 12.00 | qfq | 1,965,600 | 24,110,463 | -2.41% |
| 2024-01-09 | 12.33 | 12.62 | 12.23 | 12.46 | 12.30 | qfq | 2,077,700 | 25,927,021 | 2.13% |
| 2024-01-08 | 12.45 | 12.59 | 12.20 | 12.20 | 12.04 | qfq | 2,056,500 | 25,427,004 | -1.37% |
| 2024-01-05 | 12.69 | 12.85 | 12.28 | 12.37 | 12.21 | qfq | 2,178,000 | 27,322,382 | -2.06% |
| 2024-01-04 | 12.68 | 12.73 | 12.55 | 12.63 | 12.47 | qfq | 1,482,800 | 18,737,145 | -0.39% |
| 2024-01-03 | 12.84 | 13.04 | 12.52 | 12.68 | 12.51 | qfq | 2,115,270 | 26,866,751 | -1.55% |
| 2024-01-02 | 12.72 | 12.91 | 12.57 | 12.88 | 12.71 | qfq | 3,585,190 | 45,930,871 | 2.63% |
| 2023-12-29 | 11.96 | 12.57 | 11.96 | 12.55 | 12.39 | qfq | 3,463,241 | 42,854,730 | 4.93% |
| 2023-12-28 | 12.38 | 12.38 | 11.73 | 11.96 | 11.80 | qfq | 2,820,600 | 33,818,371 | -1.48% |
| 2023-12-27 | 11.83 | 12.23 | 11.80 | 12.14 | 11.98 | qfq | 2,635,270 | 31,708,415 | 2.97% |
| 2023-12-26 | 12.18 | 12.22 | 11.75 | 11.79 | 11.64 | qfq | 2,261,400 | 26,882,677 | -2.72% |
| 2023-12-25 | 12.38 | 12.38 | 12.03 | 12.12 | 11.96 | qfq | 2,149,200 | 26,066,360 | -1.54% |
| 2023-12-22 | 12.53 | 12.74 | 12.23 | 12.31 | 12.15 | qfq | 2,586,580 | 32,264,794 | -1.76% |
| 2023-12-21 | 12.64 | 12.64 | 12.01 | 12.53 | 12.37 | qfq | 3,390,790 | 41,669,681 | -0.32% |
| 2023-12-20 | 12.35 | 12.77 | 12.35 | 12.57 | 12.41 | qfq | 3,147,500 | 39,754,746 | 1.53% |
| 2023-12-19 | 12.39 | 12.54 | 12.12 | 12.38 | 12.22 | qfq | 1,805,270 | 22,191,046 | -0.16% |
| 2023-12-18 | 12.62 | 12.71 | 12.30 | 12.40 | 12.24 | qfq | 2,204,300 | 27,539,754 | -1.74% |
| 2023-12-15 | 12.46 | 12.75 | 12.45 | 12.62 | 12.46 | qfq | 2,825,249 | 35,532,927 | 1.28% |
| 2023-12-14 | 12.55 | 12.72 | 12.34 | 12.46 | 12.30 | qfq | 2,491,370 | 31,184,262 | -0.56% |
| 2023-12-13 | 12.27 | 12.79 | 12.27 | 12.53 | 12.37 | qfq | 3,371,168 | 42,178,675 | 1.79% |
| 2023-12-12 | 12.48 | 12.50 | 12.09 | 12.31 | 12.15 | qfq | 2,942,050 | 35,993,659 | -0.40% |
| 2023-12-11 | 11.83 | 12.46 | 11.76 | 12.36 | 12.20 | qfq | 5,569,370 | 68,295,557 | 3.78% |
| 2023-12-08 | 12.64 | 13.02 | 11.70 | 11.91 | 11.75 | qfq | 6,294,750 | 77,244,693 | -5.63% |
| 2023-12-07 | 12.86 | 12.99 | 12.50 | 12.62 | 12.46 | qfq | 3,931,270 | 49,876,827 | -2.77% |
| 2023-12-06 | 12.53 | 12.98 | 12.46 | 12.98 | 12.81 | qfq | 5,515,820 | 70,752,142 | 2.61% |
| 2023-12-05 | 13.00 | 13.02 | 12.58 | 12.65 | 12.48 | qfq | 6,719,700 | 85,803,907 | -4.17% |
| 2023-12-04 | 12.45 | 13.58 | 12.40 | 13.20 | 13.03 | qfq | 9,100,713 | 118,565,516 | 6.37% |
| 2023-12-01 | 12.55 | 12.58 | 12.36 | 12.41 | 12.25 | qfq | 2,463,172 | 30,600,850 | -1.12% |
| 2023-11-30 | 12.75 | 12.82 | 12.37 | 12.55 | 12.39 | qfq | 3,051,910 | 38,249,681 | -1.18% |
| 2023-11-29 | 12.55 | 12.78 | 12.43 | 12.70 | 12.53 | qfq | 3,945,240 | 49,886,545 | 0.95% |
| 2023-11-28 | 12.27 | 12.59 | 12.20 | 12.58 | 12.42 | qfq | 3,155,187 | 39,416,046 | 2.69% |
| 2023-11-27 | 12.21 | 12.43 | 12.10 | 12.25 | 12.09 | qfq | 2,427,761 | 29,772,707 | 0.25% |
| 2023-11-24 | 12.52 | 12.60 | 12.15 | 12.22 | 12.06 | qfq | 2,518,740 | 30,939,061 | -2.24% |
| 2023-11-23 | 12.27 | 12.51 | 12.16 | 12.50 | 12.34 | qfq | 2,950,350 | 36,530,494 | 2.46% |
| 2023-11-22 | 12.33 | 12.44 | 12.19 | 12.20 | 12.04 | qfq | 1,378,400 | 16,956,573 | -1.05% |
| 2023-11-21 | 12.50 | 12.57 | 12.25 | 12.33 | 12.17 | qfq | 1,823,300 | 22,616,508 | -0.96% |
| 2023-11-20 | 12.41 | 12.48 | 12.30 | 12.45 | 12.29 | qfq | 1,791,800 | 22,207,878 | 1.22% |
| 2023-11-17 | 12.17 | 12.35 | 12.12 | 12.30 | 12.14 | qfq | 1,638,200 | 20,105,813 | 1.57% |
| 2023-11-16 | 12.20 | 12.27 | 12.10 | 12.11 | 11.95 | qfq | 1,633,254 | 19,897,567 | -0.74% |
| 2023-11-15 | 12.32 | 12.39 | 12.10 | 12.20 | 12.04 | qfq | 2,793,700 | 34,149,284 | -0.97% |
| 2023-11-14 | 12.41 | 12.66 | 12.20 | 12.32 | 12.16 | qfq | 2,471,900 | 30,419,887 | -0.24% |
| 2023-11-13 | 12.23 | 12.43 | 12.05 | 12.35 | 12.19 | qfq | 2,512,640 | 30,788,860 | 3.52% |
| 2023-11-10 | 11.95 | 12.00 | 11.82 | 11.93 | 11.77 | qfq | 1,174,040 | 14,004,600 | 0.25% |
| 2023-11-09 | 11.98 | 12.12 | 11.84 | 11.90 | 11.74 | qfq | 1,887,112 | 22,537,066 | -0.50% |
| 2023-11-08 | 12.11 | 12.13 | 11.87 | 11.96 | 11.80 | qfq | 1,442,340 | 17,264,912 | -0.58% |
| 2023-11-07 | 12.04 | 12.13 | 11.96 | 12.03 | 11.87 | qfq | 1,170,700 | 14,102,725 | -0.17% |
| 2023-11-06 | 11.92 | 12.13 | 11.92 | 12.05 | 11.89 | qfq | 1,538,000 | 18,486,098 | 0.50% |
| 2023-11-03 | 12.06 | 12.22 | 11.90 | 11.99 | 11.83 | qfq | 1,758,340 | 21,275,339 | 0.59% |
| 2023-11-02 | 12.20 | 12.23 | 11.88 | 11.92 | 11.76 | qfq | 1,594,600 | 19,097,723 | -0.91% |
| 2023-11-01 | 11.82 | 12.25 | 11.70 | 12.03 | 11.87 | qfq | 2,521,900 | 30,430,469 | 1.69% |
| 2023-10-31 | 11.90 | 12.01 | 11.78 | 11.83 | 11.68 | qfq | 1,405,000 | 16,722,275 | 0.25% |
| 2023-10-30 | 12.05 | 12.09 | 11.76 | 11.80 | 11.65 | qfq | 1,630,820 | 19,354,590 | -0.34% |
| 2023-10-27 | 11.62 | 11.94 | 11.58 | 11.84 | 11.69 | qfq | 1,671,980 | 19,666,466 | 1.28% |
| 2023-10-26 | 11.60 | 11.76 | 11.47 | 11.69 | 11.54 | qfq | 1,725,400 | 20,071,610 | 0.78% |
| 2023-10-25 | 11.50 | 11.69 | 11.43 | 11.60 | 11.45 | qfq | 2,072,150 | 24,038,963 | 3.02% |
| 2023-10-24 | 10.63 | 11.30 | 10.63 | 11.26 | 11.11 | qfq | 2,326,780 | 25,841,021 | 5.83% |
| 2023-10-23 | 10.88 | 11.10 | 10.53 | 10.64 | 10.50 | qfq | 1,558,300 | 16,700,269 | -3.18% |
| 2023-10-20 | 11.15 | 11.33 | 10.94 | 10.99 | 10.85 | qfq | 1,159,320 | 12,842,989 | -1.43% |
| 2023-10-19 | 10.98 | 11.50 | 10.96 | 11.15 | 11.00 | qfq | 1,711,792 | 19,313,595 | 0.81% |
| 2023-10-18 | 11.38 | 11.45 | 11.01 | 11.06 | 10.92 | qfq | 1,274,643 | 14,199,740 | -3.24% |
| 2023-10-17 | 11.28 | 11.46 | 11.06 | 11.43 | 11.28 | qfq | 1,405,800 | 15,920,869 | 1.60% |
| 2023-10-16 | 11.11 | 11.30 | 10.94 | 11.25 | 11.10 | qfq | 1,981,900 | 22,103,509 | 1.35% |
| 2023-10-13 | 11.27 | 11.36 | 11.07 | 11.10 | 10.96 | qfq | 1,481,600 | 16,521,536 | -2.20% |
| 2023-10-12 | 11.57 | 11.65 | 11.31 | 11.35 | 11.20 | qfq | 1,759,100 | 20,024,861 | -1.90% |
| 2023-10-11 | 11.55 | 11.72 | 11.49 | 11.57 | 11.42 | qfq | 1,555,470 | 18,040,159 | -0.09% |
| 2023-10-10 | 11.76 | 11.81 | 11.56 | 11.58 | 11.43 | qfq | 1,209,570 | 14,062,279 | -0.86% |
| 2023-10-09 | 11.77 | 11.90 | 11.62 | 11.68 | 11.53 | qfq | 1,543,400 | 18,099,872 | -0.76% |
| 2023-09-28 | 11.72 | 11.95 | 11.67 | 11.77 | 11.62 | qfq | 1,775,136 | 20,990,022 | 0.26% |
| 2023-09-27 | 11.65 | 11.83 | 11.44 | 11.74 | 11.59 | qfq | 2,312,580 | 26,988,897 | 0.26% |
| 2023-09-26 | 11.28 | 11.77 | 11.25 | 11.71 | 11.56 | qfq | 2,993,800 | 34,634,299 | 4.18% |
| 2023-09-25 | 11.33 | 11.48 | 11.16 | 11.24 | 11.09 | qfq | 1,326,630 | 14,952,472 | -0.53% |
| 2023-09-22 | 11.08 | 11.33 | 11.00 | 11.30 | 11.15 | qfq | 1,614,310 | 18,083,344 | 2.17% |
| 2023-09-21 | 11.00 | 11.28 | 11.00 | 11.06 | 10.92 | qfq | 1,409,020 | 15,662,959 | 0.00% |
| 2023-09-20 | 11.18 | 11.27 | 11.03 | 11.06 | 10.92 | qfq | 1,474,500 | 16,450,799 | -0.63% |
| 2023-09-19 | 11.55 | 11.57 | 11.10 | 11.13 | 10.98 | qfq | 2,083,650 | 23,392,884 | -3.22% |
| 2023-09-18 | 11.44 | 11.68 | 11.22 | 11.50 | 11.35 | qfq | 2,060,000 | 23,729,705 | 1.05% |
| 2023-09-15 | 11.65 | 11.65 | 11.30 | 11.38 | 11.23 | qfq | 1,812,700 | 20,670,494 | -1.04% |
| 2023-09-14 | 11.74 | 11.76 | 11.39 | 11.50 | 11.35 | qfq | 1,821,700 | 21,002,712 | -1.79% |
| 2023-09-13 | 11.60 | 11.80 | 11.46 | 11.71 | 11.56 | qfq | 2,285,816 | 26,570,120 | -0.43% |
| 2023-09-12 | 11.87 | 12.10 | 11.64 | 11.76 | 11.61 | qfq | 2,779,376 | 32,712,181 | -1.59% |
| 2023-09-11 | 11.88 | 12.10 | 11.75 | 11.95 | 11.79 | qfq | 3,385,310 | 40,437,836 | 0.34% |
| 2023-09-08 | 11.65 | 12.03 | 11.60 | 11.91 | 11.75 | qfq | 4,573,456 | 54,330,856 | 3.12% |
| 2023-09-07 | 11.83 | 11.91 | 11.51 | 11.55 | 11.40 | qfq | 2,799,100 | 32,710,230 | -2.20% |
| 2023-09-06 | 12.03 | 12.08 | 11.78 | 11.81 | 11.66 | qfq | 3,249,500 | 38,548,860 | -1.91% |
| 2023-09-05 | 12.27 | 12.33 | 11.85 | 12.04 | 11.88 | qfq | 5,050,786 | 60,872,179 | -1.31% |
| 2023-09-04 | 12.36 | 12.54 | 12.08 | 12.20 | 12.04 | qfq | 4,849,641 | 59,372,247 | -0.49% |
| 2023-09-01 | 12.54 | 12.54 | 12.08 | 12.26 | 12.10 | qfq | 5,420,888 | 66,235,006 | -2.23% |
| 2023-08-31 | 12.63 | 13.00 | 12.36 | 12.54 | 12.38 | qfq | 7,481,500 | 94,232,891 | 0.00% |
| 2023-08-30 | 12.55 | 12.74 | 12.30 | 12.54 | 12.38 | qfq | 9,369,520 | 117,234,389 | -2.79% |
| 2023-08-29 | 11.91 | 13.19 | 11.90 | 12.90 | 12.73 | qfq | 17,557,167 | 221,502,172 | 4.54% |
| 2023-08-28 | 11.51 | 12.77 | 11.25 | 12.34 | 12.18 | qfq | 14,453,444 | 174,614,004 | 11.67% |
| 2023-08-25 | 11.31 | 11.52 | 10.99 | 11.05 | 10.91 | qfq | 3,946,566 | 44,226,100 | -2.64% |
| 2023-08-24 | 11.68 | 11.72 | 11.21 | 11.35 | 11.20 | qfq | 5,530,670 | 63,003,071 | -4.46% |
| 2023-08-23 | 11.55 | 11.90 | 11.35 | 11.88 | 11.72 | qfq | 6,062,486 | 70,350,885 | 2.15% |
| 2023-08-22 | 11.87 | 11.94 | 11.24 | 11.63 | 11.48 | qfq | 5,824,120 | 67,138,227 | -1.86% |
| 2023-08-21 | 11.29 | 12.05 | 11.29 | 11.85 | 11.70 | qfq | 8,356,036 | 98,184,174 | 3.95% |
| 2023-08-18 | 11.05 | 11.73 | 11.05 | 11.40 | 11.25 | qfq | 8,151,596 | 93,544,667 | 2.80% |
| 2023-08-17 | 11.13 | 11.16 | 10.58 | 11.09 | 10.95 | qfq | 6,545,196 | 71,430,758 | 0.36% |
| 2023-08-16 | 10.81 | 11.20 | 10.81 | 11.05 | 10.91 | qfq | 5,660,621 | 62,648,637 | 1.56% |
| 2023-08-15 | 11.00 | 11.16 | 10.79 | 10.88 | 10.74 | qfq | 4,805,000 | 52,520,928 | -1.72% |
| 2023-08-14 | 11.00 | 11.33 | 10.80 | 11.07 | 10.93 | qfq | 6,805,670 | 75,105,396 | -0.72% |
| 2023-08-11 | 12.08 | 12.09 | 11.11 | 11.15 | 11.00 | qfq | 10,951,860 | 126,177,622 | -7.32% |
| 2023-08-10 | 12.00 | 12.88 | 11.67 | 12.03 | 11.87 | qfq | 10,785,618 | 131,788,934 | 0.67% |
| 2023-08-09 | 12.56 | 12.65 | 11.90 | 11.95 | 11.79 | qfq | 12,399,354 | 150,654,470 | -5.76% |
| 2023-08-08 | 12.58 | 13.66 | 11.59 | 12.68 | 12.51 | qfq | 20,000,534 | 248,358,283 | 1.36% |
| 2023-08-07 | 12.52 | 12.93 | 12.20 | 12.51 | 12.35 | qfq | 14,981,240 | 187,732,941 | -4.21% |
| 2023-08-04 | 12.00 | 13.57 | 11.95 | 13.06 | 12.89 | qfq | 23,068,423 | 295,796,853 | 6.96% |
| 2023-08-03 | 12.75 | 13.14 | 12.10 | 12.21 | 12.05 | qfq | 21,001,910 | 263,965,740 | -7.15% |
| 2023-08-02 | 10.88 | 13.15 | 10.84 | 13.15 | 12.98 | qfq | 13,579,905 | 169,274,059 | 19.98% |
| 2023-08-01 | 10.78 | 11.26 | 10.77 | 10.96 | 10.82 | qfq | 3,475,062 | 38,159,866 | 1.67% |
| 2023-07-31 | 10.64 | 10.80 | 10.64 | 10.78 | 10.64 | qfq | 2,475,113 | 26,549,491 | 0.47% |
| 2023-07-28 | 10.96 | 10.96 | 10.60 | 10.73 | 10.59 | qfq | 3,511,893 | 37,641,845 | -2.01% |
| 2023-07-27 | 11.30 | 11.34 | 10.76 | 10.95 | 10.81 | qfq | 6,296,649 | 69,006,199 | -3.44% |
| 2023-07-26 | 11.38 | 11.81 | 11.11 | 11.34 | 11.19 | qfq | 9,045,670 | 103,133,723 | -0.79% |
| 2023-07-25 | 11.53 | 11.59 | 11.08 | 11.43 | 11.28 | qfq | 6,966,500 | 78,680,157 | -0.61% |
| 2023-07-24 | 10.73 | 11.85 | 10.68 | 11.50 | 11.35 | qfq | 8,932,244 | 101,576,757 | 6.98% |
| 2023-07-21 | 10.75 | 10.85 | 10.63 | 10.75 | 10.61 | qfq | 1,568,200 | 16,854,230 | 0.09% |
| 2023-07-20 | 10.89 | 10.91 | 10.71 | 10.74 | 10.60 | qfq | 985,830 | 10,638,782 | -1.01% |
| 2023-07-19 | 10.82 | 10.96 | 10.72 | 10.85 | 10.71 | qfq | 1,285,244 | 13,939,007 | 0.37% |
| 2023-07-18 | 10.75 | 10.90 | 10.65 | 10.81 | 10.67 | qfq | 1,815,990 | 19,619,277 | 1.03% |